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 | -2.19 | -2.17910447761 | 100.5 | 106.5 | 96.9 | 646548 | 102.07360677 | CS |
| 4 | 2.97 | 3.11516677155 | 95.34 | 108.4399 | 91.23 | 725545 | 98.75675522 | CS |
| 12 | -1.69 | -1.69 | 100 | 111.4225 | 91 | 1014353 | 99.62875926 | CS |
| 26 | 24.55 | 33.2836225597 | 73.76 | 111.4225 | 63.41 | 879653 | 91.98795082 | CS |
| 52 | 39.56 | 67.3361702128 | 58.75 | 111.4225 | 54.53 | 863406 | 78.68835256 | CS |
| 156 | 87.07 | 774.644128114 | 11.24 | 111.4225 | 9.75 | 599684 | 55.24976028 | CS |
| 260 | 75.94 | 339.472507823 | 22.37 | 111.4225 | 4.09 | 443329 | 46.64303438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 98.31 | -1.75 | -1.75 | 102.39 | 102.39 | 97 | 632695 |
| 1721947200 | 100.06 | 0.22 | 0.22 | 99.93 | 102.21 | 96.9 | 828147 |
| 1721860800 | 99.84 | -3.6 | -3.48 | 103.65 | 105.13 | 99.74 | 703106 |
| 1721774400 | 103.44 | -1.59 | -1.51 | 104.17 | 105.285 | 102.37 | 597568 |
| 1721688000 | 105.03 | 1.08 | 1.04 | 103.38 | 105.3195 | 102.74 | 324187 |
| 1721428800 | 103.95 | 1.47 | 1.43 | 100.5 | 106.5 | 100.5 | 779734 |
| 1721342400 | 102.48 | 1.8 | 1.79 | 101.53 | 103.19 | 100.5837 | 681565 |
| 1721256000 | 100.68 | -5.79 | -5.44 | 106.415 | 108.4399 | 100.64 | 890952 |
| 1721169600 | 106.47 | 1.59 | 1.52 | 104.79 | 107.18 | 104.01 | 784231 |
| 1721083200 | 104.88 | 5.45 | 5.48 | 100.59 | 105.85 | 99.74 | 1032211 |
| 1720824000 | 99.43 | 2.27 | 2.34 | 98.29 | 100.17 | 98.02 | 866180 |
| 1720737600 | 97.16 | 3.7 | 3.96 | 94.2 | 97.5 | 93.061 | 755091 |
| 1720651200 | 93.46 | 1.18 | 1.28 | 92.31 | 93.79 | 91.83 | 471964 |
| 1720564800 | 92.28 | -2.52 | -2.66 | 93.78 | 95 | 92.24 | 690819 |
| 1720478400 | 94.8 | 0.69 | 0.73 | 94.02 | 95.15 | 92.71 | 520087 |
| 1720219200 | 94.11 | -1.15 | -1.21 | 96.06 | 96.06 | 93 | 505492 |
| 1720040640 | 95.26 | 0.6 | 0.63 | 95 | 96.8483 | 94.7 | 371135 |
| 1719960000 | 94.66 | 2.96 | 3.23 | 92.5 | 94.86 | 92.45 | 692170 |
| 1719873600 | 91.7 | -3.51 | -3.69 | 95.94 | 95.94 | 91.23 | 877973 |
| 1719614400 | 95.21 | 0.99 | 1.05 | 95.34 | 96.7592 | 94.34 | 1412734 |
| 1719528000 | 94.22 | 1.03 | 1.11 | 93.7 | 95.06 | 93.05 | 740399 |
| 1719441600 | 93.19 | 1 | 1.08 | 92.54 | 93.19 | 91.18 | 773809 |
| 1719355200 | 92.19 | -3.06 | -3.21 | 94.3 | 94.915 | 91.6 | 1202944 |
| 1719268800 | 95.25 | 0.94 | 1.00 | 94.56 | 97.62 | 94.31 | 1038532 |
| 1719009600 | 94.31 | -1.12 | -1.17 | 95.36 | 95.9 | 92.33 | 9904781 |
| 1718923200 | 95.43 | -0.28 | -0.29 | 96.41 | 98.77 | 94.69 | 1114936 |
| 1718750400 | 95.71 | -0.69 | -0.72 | 95.92 | 98.4999 | 95.2 | 1106288 |
| 1718664000 | 96.4 | -0.59 | -0.61 | 96.8 | 97.84 | 95.61 | 1099335 |
| 1718404800 | 96.99 | -7.05 | -6.78 | 102.6 | 103.01 | 95.21 | 1345498 |
| 1718318400 | 104.04 | -1.69 | -1.60 | 107.25 | 107.25 | 100.88 | 750368 |
| 1718232000 | 105.73 | 2.7 | 2.62 | 105.49 | 107.36 | 103.09 | 1360560 |
| 1718145600 | 103.03 | -2.83 | -2.67 | 104.1 | 105.69 | 102.47 | 1369052 |
| 1718059200 | 105.86 | 12.38 | 13.24 | 100.45 | 108.01 | 99.16 | 3147209 |
| 1717800000 | 93.48 | -0.96 | -1.02 | 94.24 | 96.62 | 93.39 | 731776 |
| 1717713600 | 94.44 | 0.46 | 0.49 | 94.02 | 95.11 | 93.56 | 654291 |
| 1717627200 | 93.98 | 0.85 | 0.91 | 92.96 | 94.73 | 92.14 | 533153 |
| 1717540800 | 93.13 | -3.26 | -3.38 | 95.1 | 95.55 | 91 | 1408573 |
| 1717454400 | 96.39 | -6.94 | -6.72 | 103.83 | 104.04 | 96.13 | 1042339 |
| 1717195200 | 103.33 | 0.29 | 0.28 | 103.52 | 104.88 | 101.73 | 627077 |
| 1717108800 | 103.04 | 0.44 | 0.43 | 102 | 104.19 | 102 | 313978 |
| 1717022400 | 102.6 | -3.13 | -2.96 | 104.99 | 105.345 | 102.13 | 431816 |
| 1716936000 | 105.73 | 2.93 | 2.85 | 104.15 | 106.57 | 103.5 | 377524 |
| 1716590400 | 102.8 | 0.73 | 0.72 | 103.04 | 104.395 | 102.41 | 378361 |
| 1716504000 | 102.07 | -0.46 | -0.45 | 103.54 | 104.48 | 101.74 | 450191 |
| 1716417600 | 102.53 | -4.54 | -4.24 | 106.68 | 107.17 | 101.27 | 859045 |
| 1716331200 | 107.07 | -0.25 | -0.23 | 107.13 | 110.06 | 106.47 | 754317 |
| 1716244800 | 107.32 | 1.82 | 1.73 | 105.7 | 107.97 | 105.475 | 448192 |
| 1715985600 | 105.5 | -1.23 | -1.15 | 107.75 | 107.75 | 104.5 | 626103 |
| 1715899200 | 106.73 | -1.38 | -1.28 | 107.78 | 108 | 105.83 | 570389 |
| 1715812800 | 108.11 | 1.56 | 1.46 | 107.35 | 108.84 | 105 | 660609 |
| 1715726400 | 106.55 | 3.29 | 3.19 | 103.23 | 106.74 | 102.41 | 738605 |
| 1715640000 | 103.26 | -1.5 | -1.43 | 105 | 105.51 | 102.36 | 652299 |
| 1715380800 | 104.76 | -2.21 | -2.07 | 107 | 108.1 | 104.43 | 803997 |
| 1715294400 | 106.97 | -0.17 | -0.16 | 107.52 | 109.46 | 106.36 | 947185 |
| 1715208000 | 107.14 | -1.69 | -1.55 | 107.62 | 109.32 | 106.51 | 843286 |
| 1715121600 | 108.83 | 1.54 | 1.44 | 107.31 | 111.4225 | 107.31 | 921591 |
| 1715035200 | 107.29 | 0.78 | 0.73 | 107.55 | 109.66 | 106.575 | 753639 |
| 1714776000 | 106.51 | 12.62 | 13.44 | 100 | 107.45 | 98.04 | 2550747 |
| 1714689600 | 93.89 | 2.47 | 2.70 | 92.13 | 94.99 | 92 | 896673 |
| 1714603200 | 91.42 | -0.43 | -0.47 | 91.8 | 93.67 | 90.955 | 802122 |
| 1714516800 | 91.85 | -4.23 | -4.40 | 95.71 | 95.71 | 90.72 | 642241 |
| 1714430400 | 96.08 | 0.36 | 0.38 | 96 | 97.16 | 94.13 | 480549 |
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
