We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -1.48223350254 | 98.5 | 100.19 | 92.66 | 899707 | 96.45192964 | CS |
| 4 | -5.88 | -5.71317528177 | 102.92 | 111.17 | 92.66 | 869087 | 102.87058945 | CS |
| 12 | 4.33 | 4.67047783411 | 92.71 | 111.17 | 77.5 | 1020319 | 93.47615754 | CS |
| 26 | -6.42 | -6.20529673304 | 103.46 | 111.2895 | 77.5 | 893735 | 96.93272511 | CS |
| 52 | 31.66 | 48.4245946773 | 65.38 | 111.2895 | 52.79 | 896149 | 84.30527564 | CS |
| 156 | 12.04 | 14.1647058824 | 85 | 111.2895 | 37.7175 | 870132 | 69.2558765 | CS |
| 260 | -4.91 | -4.81608631682 | 101.95 | 138.38 | 30.01 | 1030309 | 69.45843905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726008000 | 97.04 | 1.46 | 1.53 | 95.7041 | 97.33 | 94.275 | 894084 |
| 1725921600 | 95.58 | 2.23 | 2.39 | 95.65 | 100.19 | 93.96 | 1196197 |
| 1725662400 | 93.35 | -2.78 | -2.89 | 96.11 | 97.145 | 92.66 | 738448 |
| 1725576000 | 96.13 | -3.12 | -3.14 | 98.935 | 99.98 | 95.76 | 741568 |
| 1725489600 | 99.25 | 1.49 | 1.52 | 96.98 | 100 | 95.63 | 832378 |
| 1725403200 | 97.76 | -1.65 | -1.66 | 99.09 | 99.585 | 96.67 | 954786 |
| 1725057600 | 99.41 | -2.01 | -1.98 | 102.45 | 102.4999 | 98.7 | 958323 |
| 1724971200 | 101.42 | -3.24 | -3.10 | 104.68 | 105.925 | 101.32 | 771914 |
| 1724884800 | 104.66 | -2.76 | -2.57 | 104.43 | 106.37 | 103.8 | 837230 |
| 1724798400 | 107.42 | -0.25 | -0.23 | 106.95 | 107.68 | 105.09 | 632501 |
| 1724712000 | 107.67 | -1.3 | -1.19 | 109 | 109.92 | 107.34 | 598510 |
| 1724452800 | 108.97 | 2.12 | 1.98 | 107.64 | 111.17 | 107.16 | 756305 |
| 1724366400 | 106.85 | 0.24 | 0.23 | 106.58 | 108.88 | 106.58 | 768009 |
| 1724280000 | 106.61 | 5.33 | 5.26 | 102.3 | 106.77 | 102.265 | 797761 |
| 1724193600 | 101.28 | -3.41 | -3.26 | 104.69 | 105.96 | 101.19 | 910611 |
| 1724107200 | 104.69 | -2.68 | -2.50 | 104.5 | 107.51 | 102.5 | 1098020 |
| 1723848000 | 107.37 | -2.12 | -1.94 | 108.605 | 110.75 | 107.22 | 814617 |
| 1723761600 | 109.49 | 5.08 | 4.87 | 106.01 | 110.765 | 106.01 | 1388743 |
| 1723675200 | 104.41 | 0.67 | 0.65 | 104.58 | 104.63 | 102.81 | 720022 |
| 1723588800 | 103.74 | 1.11 | 1.08 | 102.6695 | 104.26 | 101.66 | 936368 |
| 1723502400 | 102.63 | 0.24 | 0.23 | 102.23 | 102.7 | 101.2888 | 773419 |
| 1723243200 | 102.39 | 1.07 | 1.06 | 101.58 | 103.5 | 101.15 | 773636 |
| 1723156800 | 101.32 | 4.11 | 4.23 | 97.58 | 103.164 | 97.43 | 959925 |
| 1723070400 | 97.21 | -2.1 | -2.11 | 100 | 101.45 | 96.95 | 679406 |
| 1722984000 | 99.31 | 4.91 | 5.20 | 96.31 | 101.56 | 94.94 | 1094397 |
| 1722897600 | 94.4 | -2.03 | -2.11 | 90.25 | 97.72 | 89.17 | 1406439 |
| 1722638400 | 96.43 | -5.98 | -5.84 | 98.85 | 99.87 | 93.314 | 2398874 |
| 1722552000 | 102.41 | 14.79 | 16.88 | 103.55 | 105.68 | 99.5 | 4245632 |
| 1722465600 | 87.62 | 0.77 | 0.89 | 87.27 | 89.735 | 85.89 | 2002503 |
| 1722379200 | 86.85 | 3.26 | 3.90 | 84 | 87.38 | 83.62 | 1563663 |
| 1722292800 | 83.59 | 3.48 | 4.34 | 80.68 | 84.72 | 79.7 | 1697498 |
| 1722033600 | 80.11 | 1.27 | 1.61 | 80.62 | 80.62 | 78.57 | 826609 |
| 1721947200 | 78.84 | -0.31 | -0.39 | 78.69 | 80.15 | 77.77 | 1270742 |
| 1721860800 | 79.15 | -4.52 | -5.40 | 82.13 | 82.64 | 78.68 | 1568887 |
| 1721774400 | 83.67 | 1.89 | 2.31 | 82.08 | 84.91 | 81.525 | 861049 |
| 1721688000 | 81.78 | -2.68 | -3.17 | 84.27 | 84.41 | 80.76 | 923125 |
| 1721428800 | 84.46 | 0.77 | 0.92 | 83.525 | 84.7 | 83.12 | 525064 |
| 1721342400 | 83.69 | -2.62 | -3.04 | 84.69 | 85.6898 | 82.4 | 1080859 |
| 1721256000 | 86.31 | -1.66 | -1.89 | 87.51 | 91.08 | 85.81 | 941980 |
| 1721169600 | 87.97 | 1.79 | 2.08 | 86.44 | 88.22 | 84.67 | 1113125 |
| 1721083200 | 86.18 | 1.45 | 1.71 | 85.43 | 87.45 | 85.25 | 958465 |
| 1720824000 | 84.73 | 0.28 | 0.33 | 85.29 | 86.225 | 83.21 | 823964 |
| 1720737600 | 84.45 | -0.45 | -0.53 | 86.54 | 87.0659 | 84.41 | 962454 |
| 1720651200 | 84.9 | 0.17 | 0.20 | 84.82 | 85.2 | 82.5771 | 677025 |
| 1720564800 | 84.73 | -1.97 | -2.27 | 86.47 | 86.99 | 84.38 | 1085919 |
| 1720478400 | 86.7 | 0.35 | 0.41 | 87.34 | 88 | 86.375 | 676070 |
| 1720219200 | 86.35 | 0.45 | 0.52 | 85.46 | 87.095 | 85.385 | 588580 |
| 1720040640 | 85.9 | 0.52 | 0.61 | 85.7 | 86.74 | 84.77 | 391351 |
| 1719960000 | 85.38 | -1.19 | -1.37 | 86.15 | 87.05 | 85.33 | 925578 |
| 1719873600 | 86.57 | -3.43 | -3.81 | 91.08 | 92.5 | 85.775 | 1300328 |
| 1719614400 | 90 | 1.96 | 2.23 | 88.33 | 90.495 | 87.42 | 1809559 |
| 1719528000 | 88.04 | -1.18 | -1.32 | 88.58 | 89.1 | 87.16 | 438154 |
| 1719441600 | 89.22 | 1.62 | 1.85 | 87.24 | 89.4 | 86.89 | 749409 |
| 1719355200 | 87.6 | -0.66 | -0.75 | 88.34 | 88.805 | 87.06 | 598476 |
| 1719268800 | 88.26 | -0.75 | -0.84 | 88.59 | 89.17 | 87.21 | 722429 |
| 1719009600 | 89.01 | -0.81 | -0.90 | 89.74 | 89.92 | 87.45 | 1060843 |
| 1718923200 | 89.82 | -1.04 | -1.14 | 90.9 | 92.27 | 89.405 | 699721 |
| 1718750400 | 90.86 | -2.68 | -2.87 | 92.71 | 93.315 | 89.65 | 725019 |
| 1718664000 | 93.54 | 4.54 | 5.10 | 89.5 | 93.71 | 88.4301 | 956793 |
| 1718404800 | 89 | -3.99 | -4.29 | 92 | 92.03 | 88.64 | 792090 |
| 1718318400 | 92.99 | 0.25 | 0.27 | 93.7 | 94.48 | 91.89 | 811051 |
| 1718232000 | 92.74 | 1.87 | 2.06 | 92.68 | 94.77 | 92.05 | 613563 |
| 1718145600 | 90.87 | -1.06 | -1.15 | 91.22 | 91.63 | 90.2401 | 682281 |
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
