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 | 11.36 | 12.0033812342 | 94.64 | 106.39 | 92.93 | 744242 | 101.00906922 | CS |
| 4 | 1 | 0.952380952381 | 105 | 107.35 | 92.93 | 670722 | 99.90239575 | CS |
| 12 | 29.45 | 38.4715871979 | 76.55 | 110.9 | 73.755 | 959225 | 98.40344206 | CS |
| 26 | 50.38 | 90.578928443 | 55.62 | 110.9 | 54.06 | 896352 | 82.45485505 | CS |
| 52 | 51.53 | 94.6025335047 | 54.47 | 110.9 | 52.64 | 855788 | 75.17051568 | CS |
| 156 | -6.27 | -5.58475104658 | 112.27 | 113.8148 | 37.7175 | 858518 | 68.81178273 | CS |
| 260 | 44.1 | 71.2439418417 | 61.9 | 138.38 | 30.01 | 1026853 | 68.24796988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 104.88 | 3.5 | 3.45 | 102.91 | 105.81 | 101.87 | 1191781 |
| 1714084800 | 101.38 | 1.84 | 1.85 | 98.11 | 101.8 | 97.08 | 718042 |
| 1713998400 | 99.54 | -0.45 | -0.45 | 100.01 | 101.195 | 99.17 | 524646 |
| 1713912000 | 99.99 | 4.59 | 4.81 | 96 | 100.5 | 95.97 | 684888 |
| 1713825600 | 95.4 | 1 | 1.06 | 94.64 | 95.56 | 92.93 | 607726 |
| 1713566400 | 94.4 | -0.83 | -0.87 | 94.28 | 96.94 | 93.77 | 685243 |
| 1713480000 | 95.23 | 0.32 | 0.34 | 95.79 | 97.37 | 95.05 | 452209 |
| 1713393600 | 94.91 | -1.62 | -1.68 | 97.56 | 97.57 | 93.46 | 741358 |
| 1713307200 | 96.53 | -0.54 | -0.56 | 96.16 | 97.025 | 94.55 | 578811 |
| 1713220800 | 97.07 | -0.14 | -0.14 | 97.72 | 99.99 | 96.58 | 586353 |
| 1712961600 | 97.21 | -2.23 | -2.24 | 99.21 | 99.405 | 96.78 | 481028 |
| 1712875200 | 99.44 | 0.76 | 0.77 | 99.14 | 99.5 | 98.13 | 475616 |
| 1712788800 | 98.68 | 0.17 | 0.17 | 95.88 | 99.28 | 94.67 | 873439 |
| 1712702400 | 98.51 | -3.98 | -3.88 | 102.16 | 102.32 | 98.3 | 796303 |
| 1712616000 | 102.49 | 1.25 | 1.23 | 102 | 103.165 | 101.6401 | 470972 |
| 1712356800 | 101.24 | 0.91 | 0.91 | 100.28 | 101.98 | 100.14 | 601865 |
| 1712270400 | 100.33 | -2.07 | -2.02 | 103.39 | 104.19 | 100 | 613957 |
| 1712184000 | 102.4 | -1 | -0.97 | 103.08 | 104.89 | 102.19 | 544281 |
| 1712097600 | 103.4 | -3.05 | -2.87 | 103.9 | 104.385 | 102.75 | 1150287 |
| 1712011200 | 106.45 | 2.42 | 2.33 | 105 | 107.35 | 104.61 | 776493 |
| 1711665600 | 104.03 | -0.25 | -0.24 | 104.74 | 108.02 | 103.86 | 847143 |
| 1711579200 | 104.28 | 1.9 | 1.86 | 103.21 | 104.84 | 102.01 | 914581 |
| 1711492800 | 102.38 | -0.44 | -0.43 | 103.71 | 105.505 | 102.29 | 982602 |
| 1711406400 | 102.82 | -6.45 | -5.90 | 108.83 | 108.83 | 102.24 | 1352701 |
| 1711147200 | 109.27 | 0.67 | 0.62 | 109 | 110.9 | 107.8225 | 917880 |
| 1711060800 | 108.6 | -0.62 | -0.57 | 104.82 | 110.62 | 103.97 | 1595211 |
| 1710974400 | 109.22 | 3.86 | 3.66 | 105.42 | 109.25 | 105.35 | 980627 |
| 1710888000 | 105.36 | 0.57 | 0.54 | 104.47 | 105.37 | 102.53 | 628251 |
| 1710801600 | 104.79 | 1.1 | 1.06 | 104.08 | 106.76 | 103.77 | 826886 |
| 1710542400 | 103.69 | -0.01 | -0.01 | 103.09 | 103.96 | 101.34 | 827486 |
| 1710456000 | 103.7 | 0.84 | 0.82 | 102.61 | 105.3 | 102.16 | 818208 |
| 1710369600 | 102.86 | 0.44 | 0.43 | 102.42 | 104.45 | 102.12 | 654156 |
| 1710283200 | 102.42 | 2.35 | 2.35 | 100.32 | 103.17 | 100.01 | 810473 |
| 1710196800 | 100.07 | -3.56 | -3.44 | 103.46 | 103.54 | 99.16 | 1026353 |
| 1709941200 | 103.63 | -0.81 | -0.78 | 105.11 | 106.5376 | 103.05 | 790487 |
| 1709854800 | 104.44 | 3.48 | 3.45 | 106.73 | 107.2 | 102.626 | 1579387 |
| 1709768400 | 100.96 | 0.77 | 0.77 | 101.06 | 101.815 | 99.15 | 575834 |
| 1709682000 | 100.19 | -4.07 | -3.90 | 102.64 | 103.9592 | 99.7 | 1075647 |
| 1709595600 | 104.26 | -2.99 | -2.79 | 107.84 | 108.39 | 104.05 | 933572 |
| 1709336400 | 107.25 | 0.93 | 0.87 | 105.95 | 107.29 | 105.15 | 874551 |
| 1709250000 | 106.32 | 3.02 | 2.92 | 104.5 | 107.41 | 103.5001 | 1309720 |
| 1709163600 | 103.3 | 1.16 | 1.14 | 101.66 | 103.57 | 101.01 | 716745 |
| 1709077200 | 102.14 | 1.01 | 1.00 | 101.13 | 102.52 | 100.07 | 757972 |
| 1708990800 | 101.13 | 3.09 | 3.15 | 98.57 | 102.82 | 98.14 | 1069255 |
| 1708731600 | 98.04 | 1.01 | 1.04 | 97.05 | 100.71 | 97.05 | 941759 |
| 1708645200 | 97.03 | 1.21 | 1.26 | 96.25 | 97.9999 | 94.98 | 1159058 |
| 1708558800 | 95.82 | -1.75 | -1.79 | 96.68 | 97.54 | 94.58 | 1050651 |
| 1708472400 | 97.57 | -0.72 | -0.73 | 97.5 | 99.13 | 97 | 1148990 |
| 1708126800 | 98.29 | -0.11 | -0.11 | 98.77 | 99.85 | 95.64 | 1824532 |
| 1708040400 | 98.4 | 20.33 | 26.04 | 95 | 98.9 | 91 | 6097374 |
| 1707954000 | 78.07 | 0.45 | 0.58 | 78.33 | 79.0399 | 76.3 | 1376684 |
| 1707867600 | 77.62 | -2.68 | -3.34 | 77.25 | 78.75 | 75.46 | 1292918 |
| 1707781200 | 80.3 | 0.71 | 0.89 | 79.69 | 81.89 | 79.61 | 973412 |
| 1707522000 | 79.59 | 0.46 | 0.58 | 78.6 | 80.91 | 78.16 | 836659 |
| 1707435600 | 79.13 | 3.01 | 3.95 | 76.73 | 79.21 | 76.69 | 588863 |
| 1707349200 | 76.12 | 1.69 | 2.27 | 75.2 | 77.6 | 74.71 | 625333 |
| 1707262800 | 74.43 | -1.34 | -1.77 | 75.53 | 75.9499 | 74.25 | 797177 |
| 1707176400 | 75.77 | -1.73 | -2.23 | 76.55 | 76.55 | 73.755 | 671329 |
| 1706917200 | 77.5 | -1.25 | -1.59 | 77.98 | 78.22 | 76.615 | 590335 |
| 1706830800 | 78.75 | 3.19 | 4.22 | 76.11 | 78.94 | 76.11 | 847075 |
| 1706744400 | 75.56 | -0.21 | -0.28 | 76.12 | 78.3477 | 75.45 | 956489 |
| 1706658000 | 75.77 | -2.93 | -3.72 | 78.43 | 78.82 | 75.06 | 1201271 |
| 1706571600 | 78.7 | 5.02 | 6.81 | 73.78 | 78.95 | 73.745 | 1252089 |
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
