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 | -2.53 | -2.98807133577 | 84.67 | 85.5 | 81.52 | 651013 | 83.26556842 | CS |
| 4 | 6.83 | 9.06918071969 | 75.31 | 85.5 | 74 | 770940 | 81.02457191 | CS |
| 12 | 11.17 | 15.7390446668 | 70.97 | 85.5 | 64.11 | 706590 | 76.72792472 | CS |
| 26 | -2.68 | -3.15963216223 | 84.82 | 98.4 | 64.11 | 714595 | 78.3437934 | CS |
| 52 | 7.64 | 10.255033557 | 74.5 | 98.4 | 55.02 | 705788 | 75.12285745 | CS |
| 156 | 28.57 | 53.3320888557 | 53.57 | 98.4 | 19.38 | 999280 | 54.75983034 | CS |
| 260 | 56.94 | 225.952380952 | 25.2 | 125.25 | 13.64 | 863622 | 57.22223688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 82.14 | -1.6 | -1.91 | 83.49 | 85.5 | 81.52 | 680365 |
| 1721255700 | 83.74 | -1.21 | -1.42 | 84.61 | 84.8479 | 81.9501 | 533744 |
| 1721169300 | 84.95 | 2.15 | 2.60 | 83.55 | 85.4 | 83.1555 | 679709 |
| 1721082900 | 82.8 | -0.03 | -0.04 | 82.93 | 83.76 | 82.0199 | 651042 |
| 1720823700 | 82.83 | -1.72 | -2.03 | 84.67 | 85.485 | 81.94 | 732078 |
| 1720737300 | 84.55 | 2.05 | 2.48 | 83.98 | 85.25 | 82.9 | 894665 |
| 1720650900 | 82.5 | 1.26 | 1.55 | 82 | 82.98 | 81.51 | 787328 |
| 1720564500 | 81.24 | -2.38 | -2.85 | 83.69 | 84.2 | 80.9 | 589477 |
| 1720478100 | 83.62 | 1.6 | 1.95 | 82.16 | 84.16 | 81.5 | 905511 |
| 1720218900 | 82.02 | 1.81 | 2.26 | 79.95 | 82.105 | 79.725 | 914715 |
| 1720040640 | 80.21 | 1.28 | 1.62 | 79.12 | 80.25 | 78.64 | 252370 |
| 1719959700 | 78.93 | -2.1 | -2.59 | 81.19 | 81.3267 | 78.8 | 426303 |
| 1719873300 | 81.03 | 0.94 | 1.17 | 80.04 | 81.78 | 80.04 | 756485 |
| 1719614100 | 80.09 | 0 | 0.00 | 80.09 | 80.09 | 80.09 | 0 |
| 1719527700 | 80.09 | 2.97 | 3.85 | 77.01 | 80.71 | 76 | 671844 |
| 1719441300 | 77.12 | -1.89 | -2.39 | 78.73 | 78.93 | 76.74 | 1012558 |
| 1719354900 | 79.01 | 0.51 | 0.65 | 78.49 | 79.53 | 77.55 | 759395 |
| 1719268500 | 78.5 | 2.11 | 2.76 | 76.75 | 79.1 | 76.2066 | 1085307 |
| 1719009300 | 76.39 | 1.21 | 1.61 | 75.31 | 76.685 | 74 | 917673 |
| 1718922900 | 75.18 | -0.84 | -1.10 | 75.44 | 76.21 | 72.02 | 699757 |
| 1718750100 | 76.02 | 0.02 | 0.03 | 75.34 | 76.89 | 75.34 | 572591 |
| 1718663700 | 76 | 2.37 | 3.22 | 73.19 | 77.275 | 73.0213 | 1172504 |
| 1718404500 | 73.63 | 1.12 | 1.54 | 72.11 | 74.29 | 71.15 | 494006 |
| 1718318100 | 72.51 | 0.96 | 1.34 | 71.34 | 72.66 | 70.52 | 708374 |
| 1718231700 | 71.55 | 0.48 | 0.68 | 72.78 | 72.89 | 70.11 | 736801 |
| 1718145300 | 71.07 | -0.73 | -1.02 | 66.9 | 71.36 | 64.11 | 3357548 |
| 1718058900 | 71.8 | -2.1 | -2.84 | 73.27 | 73.9 | 70.85 | 1031313 |
| 1717799700 | 73.9 | -0.86 | -1.15 | 74 | 75.85 | 73.3 | 481794 |
| 1717713300 | 74.76 | 0.67 | 0.90 | 74.01 | 75.5 | 73.64 | 332002 |
| 1717626900 | 74.09 | 1.85 | 2.56 | 73.08 | 74.68 | 72.02 | 652128 |
| 1717540500 | 72.24 | -2.5 | -3.34 | 74.75 | 75.135 | 71.46 | 837601 |
| 1717454100 | 74.74 | 1.31 | 1.78 | 74.33 | 75.77 | 73.15 | 718157 |
| 1717194900 | 73.43 | -0.78 | -1.05 | 74.58 | 75.85 | 72.69 | 674594 |
| 1717108500 | 74.21 | -1 | -1.33 | 76 | 76.38 | 73.85 | 629318 |
| 1717022100 | 75.21 | -1.55 | -2.02 | 75.9 | 75.95 | 73.11 | 636266 |
| 1716935700 | 76.76 | 1.57 | 2.09 | 75.88 | 76.97 | 74.64 | 448507 |
| 1716590100 | 75.19 | 1.01 | 1.36 | 74.61 | 75.41 | 74.19 | 377236 |
| 1716503700 | 74.18 | -2.61 | -3.40 | 77.14 | 77.14 | 74.15 | 439503 |
| 1716417300 | 76.79 | -1.33 | -1.70 | 77.71 | 77.775 | 75.21 | 683410 |
| 1716330900 | 78.12 | 0.54 | 0.70 | 77.34 | 79.13 | 76.86 | 466668 |
| 1716244500 | 77.58 | 1.04 | 1.36 | 76.61 | 78.25 | 76.2935 | 405266 |
| 1715985300 | 76.54 | -0.81 | -1.05 | 77.48 | 78.09 | 75.63 | 484613 |
| 1715898900 | 77.35 | 1.42 | 1.87 | 76.01 | 77.48 | 74.71 | 422775 |
| 1715812500 | 75.93 | -1.41 | -1.82 | 77.98 | 78.45 | 75.65 | 345577 |
| 1715726100 | 77.34 | 1.7 | 2.25 | 76.49 | 77.47 | 75.125 | 497437 |
| 1715639700 | 75.64 | 3.14 | 4.33 | 72.3 | 75.98 | 72.3 | 347287 |
| 1715380500 | 72.5 | -1.18 | -1.60 | 74.15 | 75.9453 | 72.4 | 510200 |
| 1715294100 | 73.68 | -2 | -2.64 | 76.06 | 76.56 | 73.65 | 1070736 |
| 1715207700 | 75.68 | -1.26 | -1.64 | 76.5 | 77.87 | 74.76 | 373512 |
| 1715121300 | 76.94 | 1 | 1.32 | 75.58 | 77.03 | 73.52 | 1284687 |
| 1715034900 | 75.94 | 1.14 | 1.52 | 75 | 77.98 | 73.31 | 943504 |
| 1714775700 | 74.8 | 0.61 | 0.82 | 75.57 | 76.32 | 74.36 | 766296 |
| 1714689300 | 74.19 | -0.7 | -0.93 | 75.01 | 75.01 | 73.52 | 397689 |
| 1714602900 | 74.89 | 1.13 | 1.53 | 74.03 | 76.39 | 73.28 | 456673 |
| 1714516500 | 73.76 | 0.07 | 0.09 | 73.3 | 74.98 | 73.02 | 436112 |
| 1714430100 | 73.69 | 1.98 | 2.76 | 74.97 | 75.675 | 73.52 | 505671 |
| 1714170900 | 71.71 | 0.19 | 0.27 | 70.97 | 72.43 | 69.7 | 272230 |
| 1714084500 | 71.52 | 0.35 | 0.49 | 70.39 | 72.47 | 69.53 | 412253 |
| 1713998100 | 71.17 | -1.91 | -2.61 | 72.61 | 73.14 | 69.92 | 583599 |
| 1713911700 | 73.08 | 1.98 | 2.78 | 71.53 | 74.34 | 70.3001 | 703039 |
| 1713825300 | 71.1 | 3.2 | 4.71 | 68.14 | 71.3 | 67.16 | 498846 |
| 1713566100 | 67.9 | 2.18 | 3.32 | 65.5 | 68.14 | 65.5 | 930832 |
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
