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 | -6.95 | -6.55598528441 | 106.01 | 110.49 | 98.81 | 469405 | 104.37433983 | DR |
| 4 | -8.95 | -8.28626978983 | 108.01 | 110.6 | 98.81 | 500103 | 104.06684167 | DR |
| 12 | 1.76 | 1.80883864337 | 97.3 | 111.06 | 87.64 | 425567 | 101.93970432 | DR |
| 26 | -26.32 | -20.9921837614 | 125.38 | 129.89 | 87.64 | 485002 | 104.70713187 | DR |
| 52 | -16.43 | -14.2263399429 | 115.49 | 131.99 | 87.64 | 633028 | 112.72565948 | DR |
| 156 | -119.44 | -54.6636155606 | 218.5 | 233.2 | 53.82 | 776854 | 119.39825189 | DR |
| 260 | -119.44 | -54.6636155606 | 218.5 | 233.2 | 53.82 | 776854 | 119.39825189 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 100.34 | -7.63 | -7.07 | 107.51 | 107.82 | 98.81 | 1020672 |
| 1726781400 | 107.97 | 0.92 | 0.86 | 107.8 | 110.49 | 107.09 | 568229 |
| 1726695000 | 107.05 | -0.5 | -0.46 | 107.9 | 108.8 | 106.8 | 243950 |
| 1726608600 | 107.55 | 0.93 | 0.87 | 106.84 | 108.59 | 106.34 | 287308 |
| 1726522200 | 106.62 | 0.1 | 0.09 | 106.01 | 107.84 | 106.01 | 226864 |
| 1726263000 | 106.52 | 1.97 | 1.88 | 103.77 | 107.15 | 103.77 | 344396 |
| 1726176540 | 104.55 | 1.15 | 1.11 | 103.4 | 104.89 | 102.79 | 374124 |
| 1726090140 | 103.4 | 1.7 | 1.67 | 101.2 | 104.15 | 101.13 | 635118 |
| 1726003740 | 101.7 | 0.77 | 0.76 | 101.03 | 102.23 | 99.32 | 479657 |
| 1725917400 | 100.93 | -0.72 | -0.71 | 101.02 | 102.4 | 100.59 | 199550 |
| 1725658200 | 101.65 | -2.73 | -2.62 | 104.05 | 104.45 | 100.3 | 627124 |
| 1725571800 | 104.38 | 1.38 | 1.34 | 104.2 | 104.45 | 102.17 | 615320 |
| 1725485400 | 103 | -0.61 | -0.59 | 103.15 | 104.41 | 102.25 | 799563 |
| 1725399000 | 103.61 | 0.91 | 0.89 | 102.9 | 104.77 | 101.85 | 703522 |
| 1725312600 | 102.7 | -1.07 | -1.03 | 103.01 | 103.18 | 100.89 | 425330 |
| 1725053400 | 103.77 | -0.83 | -0.79 | 104.63 | 107.25 | 102.31 | 790157 |
| 1724967000 | 104.6 | -2.13 | -2.00 | 106.65 | 108.16 | 104.09 | 482008 |
| 1724880600 | 106.73 | -0.17 | -0.16 | 107.93 | 107.97 | 105.94 | 251179 |
| 1724794140 | 106.9 | -0.27 | -0.25 | 107.09 | 108.59 | 106.82 | 203251 |
| 1724707740 | 107.17 | -0.34 | -0.32 | 108.01 | 110.6 | 106.72 | 724730 |
| 1724448600 | 107.51 | 0.19 | 0.18 | 108.36 | 109.24 | 106.23 | 1000214 |
| 1724362140 | 107.32 | 0.89 | 0.84 | 106.52 | 108.82 | 106.2 | 499072 |
| 1724275740 | 106.43 | -0.87 | -0.81 | 107 | 108.17 | 106.07 | 477674 |
| 1724189340 | 107.3 | -1.07 | -0.99 | 108.37 | 108.91 | 106.99 | 299066 |
| 1724102940 | 108.37 | -0.88 | -0.81 | 109.2 | 109.97 | 107.58 | 372642 |
| 1723843800 | 109.25 | 0.55 | 0.51 | 109.32 | 111.06 | 108.88 | 326911 |
| 1723757340 | 108.7 | 1.67 | 1.56 | 108.49 | 110.41 | 106.81 | 482567 |
| 1723671000 | 107.03 | 4.97 | 4.87 | 107.8 | 109.28 | 106.02 | 1411120 |
| 1723584600 | 102.06 | 2.41 | 2.42 | 99.79 | 102.68 | 99.79 | 771781 |
| 1723498200 | 99.65 | -0.07 | -0.07 | 100.66 | 101.21 | 99.02 | 619934 |
| 1723239000 | 99.72 | 1.17 | 1.19 | 98.35 | 101.26 | 97 | 660502 |
| 1723152600 | 98.55 | 4.53 | 4.82 | 93.55 | 98.82 | 93.55 | 324559 |
| 1723066200 | 94.02 | 2.02 | 2.20 | 92.1 | 95.29 | 92.1 | 329514 |
| 1722979740 | 92 | 0.93 | 1.02 | 91.8 | 92.85 | 90.27 | 246451 |
| 1722893400 | 91.07 | -2.09 | -2.24 | 91 | 92.02 | 87.64 | 528852 |
| 1722634200 | 93.16 | -1.65 | -1.74 | 94.51 | 95.52 | 91.82 | 556512 |
| 1722547800 | 94.81 | -2.39 | -2.46 | 98 | 98.86 | 94.32 | 828194 |
| 1722461400 | 97.2 | -0.06 | -0.06 | 97.6 | 98.9 | 96.85 | 208320 |
| 1722374940 | 97.26 | -1.79 | -1.81 | 99.05 | 100.32 | 97.02 | 197923 |
| 1722288600 | 99.05 | -1.15 | -1.15 | 100.3 | 101.35 | 98.81 | 142989 |
| 1722029400 | 100.2 | 0.36 | 0.36 | 100.19 | 102.27 | 99.16 | 291332 |
| 1721943000 | 99.84 | 0.83 | 0.84 | 99.5 | 100.9 | 98.05 | 169524 |
| 1721856600 | 99.01 | -2.55 | -2.51 | 101.66 | 102.1 | 98.85 | 387633 |
| 1721770140 | 101.56 | -0.74 | -0.72 | 101.01 | 102.28 | 101.01 | 120861 |
| 1721683800 | 102.3 | 2.24 | 2.24 | 99.7 | 102.5 | 99.7 | 201860 |
| 1721424600 | 100.06 | 1.06 | 1.07 | 98.6 | 100.82 | 98.27 | 85725 |
| 1721338200 | 99 | -2.67 | -2.63 | 102.22 | 102.31 | 98.26 | 264970 |
| 1721251800 | 101.67 | 0.97 | 0.96 | 100.7 | 102.18 | 100.33 | 165862 |
| 1721165340 | 100.7 | -0.3 | -0.30 | 100.11 | 102.84 | 100.11 | 218033 |
| 1721079000 | 101 | 1 | 1.00 | 100.01 | 102.21 | 99.7 | 283318 |
| 1720819800 | 100 | 0.68 | 0.68 | 99.01 | 100.92 | 98.5 | 527149 |
| 1720733400 | 99.32 | 0.73 | 0.74 | 97.09 | 99.76 | 96.8 | 274207 |
| 1720647000 | 98.59 | 4.38 | 4.65 | 93.55 | 99.2 | 93.55 | 604017 |
| 1720560540 | 94.21 | 0.41 | 0.44 | 93.86 | 94.55 | 92.51 | 159704 |
| 1720474200 | 93.8 | 0.6 | 0.64 | 93 | 95.09 | 92.84 | 189179 |
| 1720215000 | 93.2 | -1.81 | -1.91 | 94.55 | 95.09 | 91.43 | 547532 |
| 1720128540 | 95.01 | 1.43 | 1.53 | 94.2 | 95.93 | 93.52 | 118632 |
| 1720042200 | 93.58 | -0.82 | -0.87 | 94 | 95.02 | 93.2 | 305122 |
| 1719955800 | 94.4 | -0.02 | -0.02 | 94.84 | 95.5 | 94.03 | 181332 |
| 1719869400 | 94.42 | -3.38 | -3.46 | 97.3 | 98.79 | 94.4 | 151173 |
| 1719610200 | 97.8 | -0.86 | -0.87 | 98.2 | 99.59 | 96.51 | 273813 |
| 1719523800 | 98.66 | 0.45 | 0.46 | 97.2 | 99.13 | 97.2 | 136324 |
| 1719437400 | 98.21 | 0.21 | 0.21 | 97 | 98.77 | 96.5 | 524079 |
| 1719351000 | 98 | 1.32 | 1.37 | 96.99 | 98.01 | 96 | 300557 |
| 1719264600 | 96.68 | 1.06 | 1.11 | 95.8 | 97.61 | 95.06 | 235805 |
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
