We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.42 | -6.11661585366 | 104.96 | 105.77 | 95.925 | 12685216 | 100.29763761 | CS |
| 4 | -11.12 | -10.1404340689 | 109.66 | 115.55 | 95.925 | 9906591 | 106.95936381 | CS |
| 12 | -11.79 | -10.6861234478 | 110.33 | 118.59 | 95.925 | 8660459 | 109.26778545 | CS |
| 26 | 7.58 | 8.33333333333 | 90.96 | 118.63 | 90.95 | 9215852 | 105.95974913 | CS |
| 52 | -13.21 | -11.8210290828 | 111.75 | 123.74 | 83.91 | 9904981 | 103.54459042 | CS |
| 156 | -32.44 | -24.7671400214 | 130.98 | 144.46 | 78.7309 | 11878377 | 99.58719022 | CS |
| 260 | 6.74 | 7.34204793028 | 91.8 | 203.02 | 78.7309 | 12028293 | 118.60769843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 98.64 | 1.77 | 1.83 | 97.44 | 99.0985 | 97.415 | 10193903 |
| 1741905600 | 96.87 | -1.89 | -1.91 | 98.14 | 98.65 | 95.925 | 11052522 |
| 1741819200 | 98.76 | 0.86 | 0.88 | 98.65 | 99.49 | 96.38 | 11889087 |
| 1741732800 | 97.9 | -5.18 | -5.03 | 100.045 | 101.04 | 97.45 | 16863676 |
| 1741646400 | 103.08 | -2.43 | -2.30 | 104.37 | 104.8 | 102.1104 | 10914404 |
| 1741390800 | 105.51 | 0.08 | 0.08 | 104.96 | 105.77 | 103.31 | 12706389 |
| 1741304400 | 105.43 | -3.88 | -3.55 | 108.38 | 108.83 | 105.0165 | 11681297 |
| 1741218000 | 109.31 | 0.3 | 0.28 | 109.34 | 110.9383 | 108.22 | 9946119 |
| 1741131600 | 109.01 | -3.78 | -3.35 | 111.66 | 112.25 | 108.27 | 12652071 |
| 1741045200 | 112.79 | -1.01 | -0.89 | 114.07 | 115.55 | 112 | 7864225 |
| 1740786000 | 113.8 | 2.49 | 2.24 | 111.28 | 113.99 | 111 | 14604086 |
| 1740699600 | 111.31 | -0.52 | -0.46 | 112.13 | 113.12 | 111.06 | 7843604 |
| 1740613200 | 111.83 | 1.3 | 1.18 | 109.94 | 113.25 | 109.94 | 7827585 |
| 1740526800 | 110.53 | -0.67 | -0.60 | 111.04 | 111.9 | 109.07 | 7279719 |
| 1740440400 | 111.2 | 2.54 | 2.34 | 108.96 | 111.555 | 108.65 | 7063355 |
| 1740181200 | 108.66 | -1.89 | -1.71 | 111.23 | 111.76 | 107.92 | 9072697 |
| 1740094800 | 110.55 | -0.8 | -0.72 | 111.12 | 111.52 | 109.375 | 5969271 |
| 1740008400 | 111.35 | 1.79 | 1.63 | 109.6 | 111.76 | 109.01 | 8703993 |
| 1739922000 | 109.56 | -0.82 | -0.74 | 109.39 | 109.92 | 108.71 | 8350062 |
| 1739576400 | 110.38 | 0.79 | 0.72 | 109.66 | 110.51 | 109.5901 | 5941068 |
| 1739490000 | 109.59 | 0.36 | 0.33 | 108.92 | 109.76 | 108.56 | 6542443 |
| 1739403600 | 109.23 | 0.21 | 0.19 | 108.25 | 109.525 | 107.75 | 6516733 |
| 1739317200 | 109.02 | -0.26 | -0.24 | 108.5 | 109.05 | 107.69 | 7451137 |
| 1739230800 | 109.28 | -1.58 | -1.43 | 110.72 | 111.38 | 108.69 | 8234142 |
| 1738971600 | 110.86 | -1.23 | -1.10 | 111.31 | 112.55 | 110.8101 | 8658872 |
| 1738885200 | 112.09 | 1.55 | 1.40 | 111.62 | 112.68 | 109.15 | 12467440 |
| 1738798800 | 110.54 | -2.76 | -2.44 | 115.54 | 118.59 | 110.23 | 23286896 |
| 1738712400 | 113.3 | -0.7 | -0.61 | 114 | 114.655 | 112.51 | 13488304 |
| 1738626000 | 114 | 0.94 | 0.83 | 111.4 | 114.6 | 110.86 | 8858418 |
| 1738366800 | 113.06 | -0.37 | -0.33 | 113.42 | 114.01 | 112.76 | 7631651 |
| 1738280400 | 113.43 | 0.24 | 0.21 | 114.2 | 115.18 | 113.12 | 6221131 |
| 1738194000 | 113.19 | 1.05 | 0.94 | 113.69 | 114.3844 | 112.76 | 7595761 |
| 1738107600 | 112.14 | -1.2 | -1.06 | 112.875 | 112.96 | 111.56 | 6354597 |
| 1738021200 | 113.34 | 1.18 | 1.05 | 111.7 | 114.08 | 111.7 | 9925993 |
| 1737762000 | 112.16 | 3.35 | 3.08 | 110.92 | 113.39 | 110.63 | 8136795 |
| 1737675600 | 108.81 | 0 | 0.00 | 108.81 | 108.81 | 108.81 | 0 |
| 1737589200 | 108.81 | 0.11 | 0.10 | 109.25 | 109.55 | 108.23 | 8218388 |
| 1737502800 | 108.7 | 1.68 | 1.57 | 106.96 | 109.45 | 106.8 | 8622484 |
| 1737157200 | 107.02 | 0.56 | 0.53 | 106.83 | 107.74 | 106.54 | 7098576 |
| 1737070800 | 106.46 | -1.72 | -1.59 | 108.16 | 108.6 | 106.16 | 7865588 |
| 1736984400 | 108.18 | 0.06 | 0.06 | 109.02 | 109.6 | 107.99 | 6412190 |
| 1736898000 | 108.12 | 0.04 | 0.04 | 108.4 | 108.96 | 107.61 | 5496729 |
| 1736811600 | 108.08 | -0.57 | -0.52 | 107.92 | 108.61 | 106.72 | 6683693 |
| 1736552400 | 108.65 | -1.11 | -1.01 | 110 | 110.54 | 107.62 | 8511600 |
| 1736379600 | 109.76 | -1.63 | -1.46 | 111 | 111.2 | 108.64 | 7779303 |
| 1736293200 | 111.39 | 0.34 | 0.31 | 112.3 | 113.74 | 111.29 | 7858905 |
| 1736206800 | 111.05 | -0.11 | -0.10 | 111.29 | 112.8537 | 110.87 | 6260774 |
| 1735947600 | 111.16 | 0.34 | 0.31 | 111.2 | 111.535 | 110.18 | 5371924 |
| 1735861200 | 110.82 | -0.53 | -0.48 | 111.8 | 112.2 | 110.17 | 5760386 |
| 1735688400 | 111.35 | 0.55 | 0.50 | 110.7 | 111.59 | 110.67 | 4743702 |
| 1735602000 | 110.8 | -0.75 | -0.67 | 110.5 | 111.54 | 109.83 | 5684053 |
| 1735342800 | 111.55 | -1 | -0.89 | 112.03 | 112.12 | 110.86 | 4468842 |
| 1735256400 | 112.55 | -0.01 | -0.01 | 112.03 | 113.32 | 111.86 | 4781547 |
| 1735077840 | 112.56 | 1.16 | 1.04 | 111.25 | 112.74 | 111.1924 | 2474996 |
| 1734997200 | 111.4 | -0.63 | -0.56 | 111.61 | 111.85 | 110.31 | 6026207 |
| 1734738000 | 112.03 | 0.66 | 0.59 | 110.33 | 112.97 | 110.33 | 17949361 |
| 1734651600 | 111.37 | 0.02 | 0.02 | 111.66 | 112.91 | 111.25 | 9425676 |
| 1734565200 | 111.35 | -1.67 | -1.48 | 113.23 | 116.1184 | 111.24 | 12256456 |
| 1734478800 | 113.02 | 0.91 | 0.81 | 110.72 | 114.04 | 110.72 | 12231378 |
| 1734392400 | 112.11 | -1.23 | -1.09 | 113 | 113.067 | 111.73 | 10595541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
