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 | -5.14 | -6.20473201352 | 82.84 | 83 | 77.26 | 1554587 | 80.04564191 | CS |
| 4 | -5.35 | -6.44190246839 | 83.05 | 84.47 | 77.26 | 1564177 | 82.04075895 | CS |
| 12 | -9.77 | -11.1695438436 | 87.47 | 92.9757 | 77.26 | 1568530 | 85.8316773 | CS |
| 26 | 0.65 | 0.843608046723 | 77.05 | 93.58 | 74.7 | 1753374 | 84.52267621 | CS |
| 52 | -5.66 | -6.78982725528 | 83.36 | 93.58 | 72.84 | 1827049 | 83.68016114 | CS |
| 156 | 22.71 | 41.2984178942 | 54.99 | 107.31 | 50.71 | 1746301 | 83.25634762 | CS |
| 260 | 27.7 | 55.4 | 50 | 107.31 | 40 | 1677110 | 80.02365903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 77.66 | -2.31 | -2.89 | 80.23 | 80.62 | 77.595 | 1848612 |
| 1721774100 | 79.97 | -1.39 | -1.71 | 80.79 | 80.985 | 78.9501 | 2006325 |
| 1721687700 | 81.36 | 0.35 | 0.43 | 81.02 | 81.635 | 80.54 | 1493591 |
| 1721428500 | 81.01 | -0.33 | -0.41 | 80.99 | 81.24 | 79.84 | 1556008 |
| 1721342100 | 81.34 | -0.71 | -0.87 | 82.84 | 83 | 81.21 | 1503176 |
| 1721255700 | 82.05 | -0.78 | -0.94 | 83.01 | 84.25 | 81.93 | 2550164 |
| 1721169300 | 82.83 | -0.94 | -1.12 | 83.7 | 83.76 | 82.66 | 1877409 |
| 1721082900 | 83.77 | 0.28 | 0.34 | 83.58 | 84.245 | 83.03 | 1285244 |
| 1720823700 | 83.49 | 0.01 | 0.01 | 84.28 | 84.47 | 83.27 | 1575672 |
| 1720737300 | 83.48 | 0.46 | 0.55 | 83.56 | 84.13 | 82.76 | 1472005 |
| 1720650900 | 83.02 | 0.48 | 0.58 | 82.51 | 83.12 | 81.95 | 1201629 |
| 1720564500 | 82.54 | -0.06 | -0.07 | 82.45 | 82.81 | 81.75 | 1776883 |
| 1720478100 | 82.6 | 0.29 | 0.35 | 82.42 | 83.25 | 81.95 | 1158580 |
| 1720218900 | 82.31 | -1.32 | -1.58 | 83.31 | 83.66 | 81.8 | 1995870 |
| 1720040640 | 83.63 | 0.61 | 0.73 | 83.05 | 84.09 | 82.98 | 792760 |
| 1719959700 | 83.02 | 0.52 | 0.63 | 82.67 | 83.625 | 82.18 | 1557177 |
| 1719873300 | 82.5 | 0.18 | 0.22 | 82.19 | 82.93 | 81.43 | 1468513 |
| 1719614100 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1719527700 | 82.32 | -0.42 | -0.51 | 83.05 | 83.46 | 82 | 1469732 |
| 1719441300 | 82.74 | -0.88 | -1.05 | 83.4 | 83.55 | 82.315 | 1441325 |
| 1719354900 | 83.62 | -1.16 | -1.37 | 84.52 | 84.52 | 83.14 | 1418479 |
| 1719268500 | 84.78 | 2.36 | 2.86 | 83.05 | 85.33 | 82.875 | 1973741 |
| 1719009300 | 82.42 | -1.53 | -1.82 | 84 | 84.21 | 82.27 | 4871949 |
| 1718922900 | 83.945 | -0.01 | -0.01 | 83.68 | 84.645 | 83.25 | 1296943 |
| 1718750100 | 83.95 | -0.68 | -0.80 | 84.94 | 85.18 | 83.85 | 1480270 |
| 1718663700 | 84.63 | -0.51 | -0.60 | 85.43 | 86.14 | 84.19 | 1494425 |
| 1718404500 | 85.14 | -0.91 | -1.06 | 85.62 | 85.93 | 84.99 | 1484177 |
| 1718318100 | 86.05 | -1.12 | -1.28 | 86.64 | 87.19 | 85.3 | 1023051 |
| 1718231700 | 87.17 | -1.54 | -1.74 | 89.32 | 89.56 | 86.98 | 1168870 |
| 1718145300 | 88.71 | -0.23 | -0.26 | 88.5 | 89.495 | 87.93 | 1028113 |
| 1718058900 | 88.94 | 0.65 | 0.74 | 88.29 | 89.7 | 88.12 | 1048669 |
| 1717799700 | 88.29 | -0.02 | -0.02 | 87.62 | 88.54 | 87.49 | 1036583 |
| 1717713300 | 88.31 | -0.49 | -0.55 | 88.75 | 89.1 | 88 | 1152174 |
| 1717626900 | 88.8 | 0.24 | 0.27 | 88.69 | 89.185 | 87.84 | 1359223 |
| 1717540500 | 88.56 | -2.43 | -2.67 | 90.56 | 90.75 | 87.88 | 2748813 |
| 1717454100 | 90.985 | 0.05 | 0.06 | 91.47 | 92.075 | 89.79 | 2051613 |
| 1717194900 | 90.93 | 1.02 | 1.13 | 90.33 | 91.65 | 89.665 | 1653280 |
| 1717108500 | 89.91 | 0.58 | 0.65 | 89.51 | 90.655 | 89.43 | 1302618 |
| 1717022100 | 89.33 | -1.16 | -1.28 | 89.77 | 89.81 | 88.83 | 957945 |
| 1716935700 | 90.49 | 0.77 | 0.86 | 90.21 | 90.89 | 89.67 | 1102449 |
| 1716590100 | 89.72 | 0.61 | 0.68 | 89.68 | 90.22 | 89.0449 | 934595 |
| 1716503700 | 89.11 | -0.64 | -0.71 | 90.35 | 90.8 | 88.8 | 1360225 |
| 1716417300 | 89.75 | -0.98 | -1.08 | 90.56 | 90.56 | 88.57 | 1021138 |
| 1716330900 | 90.73 | -0.87 | -0.95 | 90.94 | 91.91 | 90.33 | 1277114 |
| 1716244500 | 91.6 | -0.09 | -0.10 | 91.49 | 92.9757 | 91.16 | 1526520 |
| 1715985300 | 91.69 | 0.58 | 0.64 | 91.61 | 92.06 | 90.78 | 1025806 |
| 1715898900 | 91.11 | -0.14 | -0.15 | 91.41 | 92.28 | 91.01 | 1526572 |
| 1715812500 | 91.25 | 0.44 | 0.48 | 90.27 | 91.42 | 89.2 | 2030059 |
| 1715726100 | 90.81 | 2.42 | 2.74 | 88.28 | 90.91 | 88.2 | 1865806 |
| 1715639700 | 88.39 | 1.27 | 1.46 | 87.46 | 88.81 | 87.05 | 1429394 |
| 1715380500 | 87.12 | -1.18 | -1.34 | 88.27 | 88.95 | 86.29 | 1259204 |
| 1715294100 | 88.3 | -0.07 | -0.08 | 88.72 | 89.23 | 88.17 | 1404624 |
| 1715207700 | 88.37 | -0.25 | -0.28 | 88.13 | 88.82 | 87.65 | 1195093 |
| 1715121300 | 88.62 | -0.46 | -0.52 | 89.08 | 90.015 | 88.58 | 1968152 |
| 1715034900 | 89.08 | 2.41 | 2.78 | 87.42 | 89.89 | 87.42 | 2000251 |
| 1714775700 | 86.67 | -0.12 | -0.14 | 86.61 | 87.16 | 85.08 | 2836734 |
| 1714689300 | 86.79 | 0.11 | 0.13 | 87.47 | 87.76 | 86.14 | 2047889 |
| 1714602900 | 86.68 | -3.2 | -3.56 | 89.7 | 89.905 | 85.97 | 4025387 |
| 1714516500 | 89.88 | -3.08 | -3.31 | 92.85 | 93.58 | 89.79 | 2014397 |
| 1714430100 | 92.96 | 0.9 | 0.98 | 91.925 | 93.15 | 91.78 | 2159739 |
| 1714170900 | 92.06 | 0.59 | 0.65 | 91.07 | 92.25 | 90.54 | 1515469 |
| 1714084500 | 91.47 | 0.78 | 0.86 | 90.55 | 91.54 | 89.89 | 1471699 |
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
