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 | 0.125 | 0.128680255302 | 97.14 | 103.66 | 96.365 | 362027 | 100.20437229 | CS |
| 4 | 2.715 | 2.87149656267 | 94.55 | 103.66 | 88.16 | 494656 | 97.19907024 | CS |
| 12 | 5.975 | 6.54507613101 | 91.29 | 103.66 | 83.9 | 504783 | 92.51012382 | CS |
| 26 | 28.655 | 41.7650488267 | 68.61 | 103.66 | 59.22 | 689907 | 83.18998307 | CS |
| 52 | 49.805 | 104.94100295 | 47.46 | 103.66 | 45.38 | 588921 | 77.3600423 | CS |
| 156 | -0.955 | -0.972307065771 | 98.22 | 103.66 | 33.33 | 520028 | 61.61371536 | CS |
| 260 | 23.985 | 32.7306222707 | 73.28 | 103.66 | 23.31 | 533323 | 59.35413831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 99.48 | -0.63 | -0.63 | 100.28 | 100.6 | 98.53 | 288895 |
| 1714084800 | 100.11 | -0.82 | -0.81 | 97.95 | 100.26 | 97.18 | 285658 |
| 1713998400 | 100.93 | -0.17 | -0.17 | 101.24 | 103.66 | 100.75 | 520832 |
| 1713912000 | 101.1 | 2.15 | 2.17 | 99.49 | 101.24 | 98.31 | 351098 |
| 1713825600 | 98.95 | 2.45 | 2.54 | 97.14 | 99.83 | 96.365 | 363654 |
| 1713566400 | 96.5 | 1.37 | 1.44 | 95 | 98.7 | 94.16 | 697811 |
| 1713480000 | 95.13 | -1.76 | -1.82 | 96.68 | 97.285 | 94.14 | 381950 |
| 1713393600 | 96.89 | -0.06 | -0.06 | 96.99 | 98.635 | 96.15 | 288738 |
| 1713307200 | 96.95 | 0.11 | 0.11 | 95.975 | 98.36 | 95.975 | 428124 |
| 1713220800 | 96.84 | -1.39 | -1.42 | 98.99 | 99.48 | 95.79 | 336568 |
| 1712961600 | 98.23 | -1.03 | -1.04 | 98.42 | 99.33 | 97.09 | 353673 |
| 1712875200 | 99.26 | -0.45 | -0.45 | 100.46 | 100.97 | 98 | 374204 |
| 1712788800 | 99.71 | -1.6 | -1.58 | 100.43 | 101.04 | 98.84 | 410888 |
| 1712702400 | 101.31 | 0.68 | 0.68 | 100.17 | 102.33 | 99.69 | 394893 |
| 1712616000 | 100.63 | 3.86 | 3.99 | 97.36 | 102.32 | 97.01 | 1304887 |
| 1712356800 | 96.77 | 2.65 | 2.82 | 93.81 | 97.77 | 93.18 | 545519 |
| 1712270400 | 94.12 | -0.19 | -0.20 | 94.95 | 96.78 | 94.09 | 482806 |
| 1712184000 | 94.31 | 4.83 | 5.40 | 89.94 | 97.75 | 89.94 | 913124 |
| 1712097600 | 89.48 | -3.62 | -3.89 | 92 | 92.22 | 88.16 | 817481 |
| 1712011200 | 93.1 | -1.19 | -1.26 | 94.55 | 94.96 | 91.51 | 352308 |
| 1711665600 | 94.29 | 1.6 | 1.73 | 92.91 | 94.355 | 92.29 | 458709 |
| 1711579200 | 92.69 | 2.99 | 3.33 | 90.49 | 92.71 | 89.615 | 452668 |
| 1711492800 | 89.7 | 0.98 | 1.10 | 90.09 | 90.41 | 87.59 | 459860 |
| 1711406400 | 88.72 | 0.64 | 0.73 | 88.72 | 90.83 | 87.83 | 764120 |
| 1711147200 | 88.08 | 0.56 | 0.64 | 87.31 | 91.14 | 87.31 | 790512 |
| 1711060800 | 87.52 | 0.23 | 0.26 | 88.18 | 88.89 | 86.74 | 360196 |
| 1710974400 | 87.29 | -0.33 | -0.38 | 87.08 | 88.27 | 85.31 | 406366 |
| 1710888000 | 87.62 | 2.17 | 2.54 | 85.53 | 88.5228 | 85.23 | 288766 |
| 1710801600 | 85.45 | -0.04 | -0.05 | 86.05 | 87.075 | 85.04 | 343297 |
| 1710542400 | 85.49 | -0.29 | -0.34 | 84.79 | 85.95 | 84.08 | 632180 |
| 1710456000 | 85.78 | -1.83 | -2.09 | 87.01 | 87.53 | 84.52 | 369781 |
| 1710369600 | 87.61 | 0.61 | 0.70 | 86.91 | 89.385 | 86.79 | 294683 |
| 1710283200 | 87 | 0.14 | 0.16 | 86.38 | 88.41 | 85.4225 | 416670 |
| 1710196800 | 86.86 | -0.6 | -0.69 | 87.24 | 87.78 | 86.21 | 288725 |
| 1709941200 | 87.46 | -1.45 | -1.63 | 89.32 | 90.32 | 87.45 | 356616 |
| 1709854800 | 88.91 | 3.41 | 3.99 | 86.22 | 89.14 | 85.98 | 687334 |
| 1709768400 | 85.5 | 1.19 | 1.41 | 84.87 | 86.225 | 83.995 | 371424 |
| 1709682000 | 84.31 | -4.25 | -4.80 | 88.12 | 88.12 | 83.9 | 774491 |
| 1709595600 | 88.56 | -0.26 | -0.29 | 88.97 | 90.04 | 87.92 | 588164 |
| 1709336400 | 88.82 | 0.23 | 0.26 | 88.59 | 88.89 | 86.635 | 853276 |
| 1709250000 | 88.59 | -1.45 | -1.61 | 91.44 | 91.69 | 88.3 | 568922 |
| 1709163600 | 90.04 | -0.43 | -0.48 | 89.88 | 91.14 | 88.87 | 452951 |
| 1709077200 | 90.47 | -1.16 | -1.27 | 91.59 | 92.83 | 90.09 | 332655 |
| 1708990800 | 91.63 | 2.06 | 2.30 | 90.11 | 91.66 | 89.61 | 611798 |
| 1708731600 | 89.57 | -1.89 | -2.07 | 90.37 | 95.165 | 88.49 | 1195884 |
| 1708645200 | 91.46 | -1.33 | -1.43 | 95.58 | 95.99 | 90.61 | 984049 |
| 1708558800 | 92.79 | 0.66 | 0.72 | 91.14 | 92.83 | 90.21 | 528636 |
| 1708472400 | 92.13 | -0.5 | -0.54 | 92.6 | 93.135 | 91.31 | 466906 |
| 1708126800 | 92.63 | -3.48 | -3.62 | 94.79 | 96 | 91.96 | 644628 |
| 1708040400 | 96.11 | 1.38 | 1.46 | 95.39 | 96.17 | 93.43 | 351280 |
| 1707954000 | 94.73 | 1.16 | 1.24 | 94.81 | 96.27 | 94.26 | 398286 |
| 1707867600 | 93.57 | -2.76 | -2.87 | 94.12 | 95.81 | 92.5 | 355850 |
| 1707781200 | 96.33 | 0.08 | 0.08 | 96.15 | 97.24 | 95.09 | 474130 |
| 1707522000 | 96.25 | 0.26 | 0.27 | 96.32 | 97.02 | 95.33 | 308722 |
| 1707435600 | 95.99 | 1.69 | 1.79 | 93.9 | 96.42 | 93.9 | 552492 |
| 1707349200 | 94.3 | 0.99 | 1.06 | 93.42 | 95.42 | 92.79 | 528984 |
| 1707262800 | 93.31 | 2.23 | 2.45 | 91.63 | 94.77 | 91.01 | 369659 |
| 1707176400 | 91.08 | -0.86 | -0.94 | 91.29 | 91.76 | 90.72 | 300661 |
| 1706917200 | 91.94 | 0.07 | 0.08 | 90.51 | 92.49 | 90.105 | 262322 |
| 1706830800 | 91.87 | 2.84 | 3.19 | 89.36 | 92.4 | 88.845 | 416843 |
| 1706744400 | 89.03 | -2.02 | -2.22 | 91.46 | 92.59 | 88.24 | 671546 |
| 1706658000 | 91.05 | -3.12 | -3.31 | 93.77 | 93.89 | 90.09 | 433486 |
| 1706571600 | 94.17 | 1.65 | 1.78 | 92.35 | 94.24 | 92.16 | 462088 |
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
