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 | 7.22 | 8.1581920904 | 88.5 | 95.87 | 87.57 | 601414 | 91.68228126 | CS |
| 4 | 3.22 | 3.48108108108 | 92.5 | 101.1 | 87.57 | 693621 | 95.1258099 | CS |
| 12 | 27.73 | 40.7854096191 | 67.99 | 101.1 | 63.41 | 778132 | 83.91291944 | CS |
| 26 | 27.17 | 39.6353026988 | 68.55 | 101.1 | 54.53 | 810114 | 73.20394931 | CS |
| 52 | 52.17 | 119.793340987 | 43.55 | 101.1 | 39.41 | 809099 | 65.94943205 | CS |
| 156 | 83.07 | 656.679841897 | 12.65 | 101.1 | 9.75 | 530335 | 47.51462659 | CS |
| 260 | 72.71 | 315.993046502 | 23.01 | 101.1 | 4.09 | 405580 | 39.74323727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 95.72 | 2.5 | 2.68 | 93.23 | 95.87 | 92.58 | 453462 |
| 1714084800 | 93.22 | 0.55 | 0.59 | 91.7 | 94.49 | 91.0935 | 486739 |
| 1713998400 | 92.67 | -1.4 | -1.49 | 93.79 | 95.04 | 91.66 | 396912 |
| 1713912000 | 94.07 | 4.81 | 5.39 | 88.62 | 94.11 | 87.57 | 798667 |
| 1713825600 | 89.26 | -0.25 | -0.28 | 89.22 | 90.32 | 87.57 | 679062 |
| 1713566400 | 89.51 | 0.73 | 0.82 | 88.5 | 90.33 | 87.81 | 645689 |
| 1713480000 | 88.78 | -1.28 | -1.42 | 90.61 | 91.75 | 88.69 | 575492 |
| 1713393600 | 90.06 | -2.14 | -2.32 | 92.59 | 93.145 | 90.028 | 446294 |
| 1713307200 | 92.2 | -1.43 | -1.53 | 91.605 | 93.425 | 90.55 | 511863 |
| 1713220800 | 93.63 | -3.26 | -3.36 | 97.08 | 98.57 | 93.11 | 741476 |
| 1712961600 | 96.89 | -1.32 | -1.34 | 99.53 | 99.9999 | 95.672 | 694327 |
| 1712875200 | 98.21 | -0.92 | -0.93 | 98.83 | 99.12 | 96.9 | 525300 |
| 1712788800 | 99.13 | 2.04 | 2.10 | 96.72 | 100.0599 | 96.62 | 552784 |
| 1712702400 | 97.09 | -1.5 | -1.52 | 98.6 | 99.61 | 95.39 | 503184 |
| 1712616000 | 98.59 | -0.11 | -0.11 | 99.2 | 100.35 | 96.71 | 590698 |
| 1712356800 | 98.7 | 0.68 | 0.69 | 98.49 | 99.28 | 97.02 | 1121019 |
| 1712270400 | 98.02 | -0.72 | -0.73 | 98.16 | 98.78 | 96.6601 | 1185166 |
| 1712184000 | 98.74 | 3.98 | 4.20 | 95.7 | 101.1 | 95.45 | 1236436 |
| 1712097600 | 94.76 | 0.96 | 1.02 | 93.675 | 95.34 | 92.2 | 883511 |
| 1712011200 | 93.8 | 1.8 | 1.96 | 92.5 | 95.155 | 91.325 | 604187 |
| 1711665600 | 92 | -0.2 | -0.22 | 92.68 | 93.15 | 91.4 | 908229 |
| 1711579200 | 92.2 | 1.15 | 1.26 | 90.68 | 92.29 | 90.5 | 510978 |
| 1711492800 | 91.05 | -0.74 | -0.81 | 92 | 92.8086 | 89.74 | 690306 |
| 1711406400 | 91.79 | 0.92 | 1.01 | 91.02 | 92.38 | 90.04 | 523546 |
| 1711147200 | 90.87 | 1.02 | 1.14 | 90.61 | 92.15 | 89.58 | 464409 |
| 1711060800 | 89.85 | 1.2 | 1.35 | 89 | 90.24 | 88.04 | 634712 |
| 1710974400 | 88.65 | -1.45 | -1.61 | 88.54 | 89.74 | 87.51 | 882078 |
| 1710888000 | 90.1 | 2.55 | 2.91 | 88.35 | 91.27 | 88.35 | 1276593 |
| 1710801600 | 87.55 | 0.52 | 0.60 | 87.97 | 88.67 | 86.4001 | 794662 |
| 1710542400 | 87.03 | 1.74 | 2.04 | 85.03 | 87.2499 | 85.03 | 1169325 |
| 1710456000 | 85.29 | -0.97 | -1.12 | 86.71 | 86.83 | 82.79 | 1112538 |
| 1710369600 | 86.26 | 3.59 | 4.34 | 83.66 | 86.53 | 83.44 | 1063573 |
| 1710283200 | 82.67 | 1.57 | 1.94 | 81 | 83.27 | 80.41 | 620910 |
| 1710196800 | 81.1 | -0.35 | -0.43 | 81 | 83.092 | 78.942 | 743952 |
| 1709941200 | 81.45 | 1.76 | 2.21 | 79.35 | 81.65 | 79.35 | 761920 |
| 1709854800 | 79.69 | 0.37 | 0.47 | 79.86 | 82.03 | 78.62 | 1013716 |
| 1709768400 | 79.32 | -2.94 | -3.57 | 85.19 | 86.99 | 78.9 | 1776335 |
| 1709682000 | 82.26 | 0.27 | 0.33 | 81.03 | 84.77 | 80.35 | 1109648 |
| 1709595600 | 81.99 | 1.9 | 2.37 | 81.3 | 85.5387 | 80.62 | 1884888 |
| 1709336400 | 80.09 | 10.06 | 14.37 | 73.29 | 83.15 | 72.96 | 2823274 |
| 1709250000 | 70.03 | -0.34 | -0.48 | 71.57 | 72.3 | 69.625 | 1349509 |
| 1709163600 | 70.37 | -1.53 | -2.13 | 71.35 | 72.49 | 69.6 | 536625 |
| 1709077200 | 71.9 | -1.98 | -2.68 | 74.48 | 74.48 | 71.375 | 539302 |
| 1708990800 | 73.88 | 0.96 | 1.32 | 72.52 | 74.1 | 71.91 | 608624 |
| 1708731600 | 72.92 | -0.11 | -0.15 | 72.2 | 73.72 | 70.56 | 559191 |
| 1708645200 | 73.03 | 2.97 | 4.24 | 70.8 | 73.53 | 70.09 | 831804 |
| 1708558800 | 70.06 | 1.29 | 1.88 | 68.99 | 71.18 | 68.6 | 414225 |
| 1708472400 | 68.77 | 0.81 | 1.19 | 67.35 | 68.88 | 66.3 | 486884 |
| 1708126800 | 67.96 | -1.59 | -2.29 | 69.3 | 69.32 | 67.57 | 569364 |
| 1708040400 | 69.55 | 1.33 | 1.95 | 68.71 | 70.175 | 67.8 | 722395 |
| 1707954000 | 68.22 | 0.35 | 0.52 | 69.41 | 69.42 | 67.545 | 480165 |
| 1707867600 | 67.87 | -0.82 | -1.19 | 68.05 | 68.925 | 66.25 | 468258 |
| 1707781200 | 68.69 | 1.18 | 1.75 | 67.97 | 69.4 | 67.965 | 430707 |
| 1707522000 | 67.51 | -0.36 | -0.53 | 68.2 | 68.29 | 66.629999 | 353430 |
| 1707435600 | 67.87 | 2.48 | 3.79 | 65.39 | 68.07 | 65 | 508348 |
| 1707349200 | 65.39 | -0.77 | -1.16 | 66.2 | 66.79 | 64.75 | 471688 |
| 1707262800 | 66.16 | 1.08 | 1.66 | 65.709999 | 66.86 | 65.519999 | 624138 |
| 1707176400 | 65.08 | -0.49 | -0.75 | 65.29 | 65.55 | 63.41 | 549752 |
| 1706917200 | 65.569999 | -2.76 | -4.04 | 67.99 | 68.5 | 65.16 | 682872 |
| 1706830800 | 68.33 | 1.14 | 1.70 | 68.45 | 68.98 | 66.68 | 561459 |
| 1706744400 | 67.19 | -2.19 | -3.16 | 69.41 | 69.41 | 67.15 | 651777 |
| 1706658000 | 69.38 | -4.03 | -5.49 | 70.25 | 70.25 | 65.75 | 1513975 |
| 1706571600 | 73.41 | -0.34 | -0.46 | 73.67 | 73.89 | 71.9723 | 478138 |
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
