We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.367 | 5.42834024477 | 98.87 | 105.4 | 96.6201 | 2738096 | 102.00481184 | CS |
| 4 | 0.997 | 0.965710964742 | 103.24 | 105.77 | 96.6201 | 2753329 | 102.20070162 | CS |
| 12 | -3.143 | -2.92698826597 | 107.38 | 119.53 | 96.6201 | 2721056 | 107.00517291 | CS |
| 26 | -6.813 | -6.13507429086 | 111.05 | 119.53 | 96.6201 | 2584802 | 108.81519188 | CS |
| 52 | 5.367 | 5.42834024477 | 98.87 | 119.53 | 83.1 | 2763473 | 101.86159111 | CS |
| 156 | 9.587 | 10.1288959324 | 94.65 | 119.53 | 72.405 | 3013420 | 93.17647073 | CS |
| 260 | 39.667 | 61.4325538176 | 64.57 | 119.53 | 37.75 | 3037692 | 84.82997307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 103.9 | 1.51 | 1.47 | 103.32 | 104.58 | 102.85 | 3067322 |
| 1726526400 | 102.39 | 0.36 | 0.35 | 102.49 | 103.43 | 102.02 | 2336934 |
| 1726267200 | 102.03 | 0.56 | 0.55 | 102 | 102.73 | 101.5285 | 2115396 |
| 1726180800 | 101.47 | 1.56 | 1.56 | 100.235 | 101.6 | 99.1409 | 3662837 |
| 1726094400 | 99.91 | 0.81 | 0.82 | 98.87 | 100.07 | 96.6201 | 2335513 |
| 1726008000 | 99.1 | -0.48 | -0.48 | 99.21 | 99.6 | 98.1 | 2914785 |
| 1725921600 | 99.58 | 1.39 | 1.42 | 99.26 | 100.1514 | 98.9 | 2843068 |
| 1725662400 | 98.19 | -1.78 | -1.78 | 100.6568 | 100.77 | 97.35 | 2727882 |
| 1725576000 | 99.97 | -0.89 | -0.88 | 99.69 | 100.54 | 98.32 | 4128972 |
| 1725489600 | 100.86 | -1.16 | -1.14 | 101.75 | 102.4 | 100.23 | 2766512 |
| 1725403200 | 102.02 | -3.37 | -3.20 | 104.03 | 104.17 | 101.55 | 3287368 |
| 1725057600 | 105.39 | 1.3 | 1.25 | 104.6 | 105.5 | 103.89 | 3473717 |
| 1724971200 | 104.09 | 0.18 | 0.17 | 104.22 | 105.46 | 103.74 | 2944698 |
| 1724884800 | 103.91 | 0.05 | 0.05 | 103.84 | 104.79 | 103.48 | 2414509 |
| 1724798400 | 103.86 | -1.05 | -1.00 | 104.56 | 104.8763 | 103.77 | 1586546 |
| 1724712000 | 104.91 | 0.27 | 0.26 | 105.32 | 105.67 | 104.19 | 1773332 |
| 1724452800 | 104.64 | 0.28 | 0.27 | 105.55 | 105.77 | 104.03 | 2768310 |
| 1724366400 | 104.36 | 0.34 | 0.33 | 104.35 | 105.03 | 103.48 | 2419831 |
| 1724280000 | 104.02 | 0.9 | 0.87 | 103.24 | 104.69 | 103.09 | 2262011 |
| 1724193600 | 103.12 | -0.72 | -0.69 | 103.84 | 104.26 | 102.8 | 2500129 |
| 1724107200 | 103.84 | 0.75 | 0.73 | 103.65 | 104.37 | 102.93 | 1761817 |
| 1723848000 | 103.09 | -1.2 | -1.15 | 103.58 | 103.64 | 102.24 | 3289358 |
| 1723761600 | 104.29 | 0.8 | 0.77 | 105 | 105.47 | 103.73 | 3309700 |
| 1723675200 | 103.49 | -0.61 | -0.59 | 103.15 | 103.99 | 102.37 | 3926334 |
| 1723588800 | 104.1 | 1.03 | 1.00 | 103.8 | 104.31 | 102.96 | 2540398 |
| 1723502400 | 103.07 | -0.62 | -0.60 | 103.81 | 103.99 | 102.3014 | 2542875 |
| 1723243200 | 103.69 | -0.92 | -0.88 | 104.46 | 104.57 | 102.25 | 3644171 |
| 1723156800 | 104.61 | 5.07 | 5.09 | 100.85 | 104.86 | 100.46 | 4875923 |
| 1723070400 | 99.54 | -8.24 | -7.65 | 103.36 | 106 | 99.29 | 8060366 |
| 1722984000 | 107.78 | 1.39 | 1.31 | 106.82 | 109.364 | 106.44 | 3019076 |
| 1722897600 | 106.39 | -2.82 | -2.58 | 106.376 | 107.78 | 105.13 | 2520200 |
| 1722638400 | 109.21 | -3.88 | -3.43 | 109.53 | 110.2 | 107.48 | 3081397 |
| 1722552000 | 113.09 | -4.02 | -3.43 | 117.06 | 117.245 | 112.3 | 2534666 |
| 1722465600 | 117.11 | 1.41 | 1.22 | 117.58 | 118.04 | 116.63 | 2019555 |
| 1722379200 | 115.7 | -2.1 | -1.78 | 118.18 | 118.96 | 114.87 | 3038816 |
| 1722292800 | 117.8 | 0.96 | 0.82 | 116.9 | 118.07 | 116.36 | 1905013 |
| 1722033600 | 116.84 | 2.25 | 1.96 | 115.65 | 117.66 | 115.12 | 1488597 |
| 1721947200 | 114.59 | 0.51 | 0.45 | 114.33 | 116.43 | 113.51 | 2111912 |
| 1721860800 | 114.08 | -3.54 | -3.01 | 117.62 | 117.78 | 113.955 | 2111184 |
| 1721774400 | 117.62 | -0.23 | -0.20 | 117.52 | 118.67 | 117.115 | 1403330 |
| 1721688000 | 117.85 | 2.17 | 1.88 | 116.47 | 117.855 | 115.67 | 1224500 |
| 1721428800 | 115.68 | -0.86 | -0.74 | 116.695 | 116.87 | 114.96 | 2496161 |
| 1721342400 | 116.54 | -1.71 | -1.45 | 117.42 | 118.8 | 116.02 | 4304085 |
| 1721256000 | 118.25 | -0.62 | -0.52 | 118.3167 | 118.75 | 117.14 | 3699775 |
| 1721169600 | 118.87 | 1.9 | 1.62 | 117.5 | 119.53 | 117.05 | 2423696 |
| 1721083200 | 116.97 | 2.38 | 2.08 | 114.83 | 117.35 | 114.74 | 2694426 |
| 1720824000 | 114.59 | 0.44 | 0.39 | 115.01 | 115.42 | 113.91 | 2082608 |
| 1720737600 | 114.15 | 2.65 | 2.38 | 111.77 | 114.29 | 111.45 | 2222525 |
| 1720651200 | 111.5 | 1.91 | 1.74 | 109.71 | 111.61 | 109.63 | 1877712 |
| 1720564800 | 109.59 | -0.38 | -0.35 | 109.96 | 110.59 | 109.01 | 1266694 |
| 1720478400 | 109.97 | 0.51 | 0.47 | 110.51 | 110.88 | 109.93 | 1510856 |
| 1720219200 | 109.46 | -0.1 | -0.09 | 109.42 | 109.9 | 108.27 | 1468568 |
| 1720040640 | 109.56 | 0.29 | 0.27 | 109.73 | 110.73 | 109.11 | 1074796 |
| 1719960000 | 109.27 | 1.22 | 1.13 | 107.91 | 109.34 | 107.86 | 2474959 |
| 1719873600 | 108.05 | -2.11 | -1.92 | 111.06 | 111.34 | 107.94 | 2437517 |
| 1719614400 | 110.16 | 1.87 | 1.73 | 108.61 | 111.05 | 108.44 | 4756180 |
| 1719528000 | 108.29 | 2.17 | 2.04 | 106.5 | 108.32 | 106.2501 | 3472999 |
| 1719441600 | 106.12 | -1.75 | -1.62 | 107.38 | 107.76 | 105.7 | 2500421 |
| 1719355200 | 107.87 | -1.45 | -1.33 | 109 | 109.56 | 107.5 | 2014607 |
| 1719268800 | 109.32 | 0.91 | 0.84 | 109.25 | 110.15 | 108.67 | 2043929 |
| 1719009600 | 108.41 | 0.27 | 0.25 | 108.25 | 108.61 | 106.69 | 3042894 |
| 1718923200 | 108.14 | -0.54 | -0.50 | 108.74 | 108.7508 | 107.71 | 1984583 |
| 1718750400 | 108.68 | 1.31 | 1.22 | 107.33 | 108.84 | 106.775 | 2078185 |
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
