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 | 1.53 | 1.87684003925 | 81.52 | 84.98 | 81.32 | 586462 | 83.33218287 | CS |
| 4 | 4.54 | 5.7827028404 | 78.51 | 84.98 | 77.17 | 740519 | 79.77913416 | CS |
| 12 | -1.41 | -1.66942931565 | 84.46 | 86.11 | 74.41 | 835781 | 79.95821547 | CS |
| 26 | -10.02 | -10.7660900398 | 93.07 | 94.04 | 74.41 | 743861 | 85.01547921 | CS |
| 52 | -11.38 | -12.0512548978 | 94.43 | 96.69 | 74.41 | 699629 | 85.20858363 | CS |
| 156 | 5.91 | 7.66139486648 | 77.14 | 99.75 | 68.33 | 639637 | 84.5514865 | CS |
| 260 | 19.73 | 31.1591914087 | 63.32 | 99.75 | 44.05 | 692559 | 76.60716372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 83.05 | -0.37 | -0.44 | 83.09 | 83.44 | 82.83 | 337668 |
| 1721687700 | 83.42 | 0.74 | 0.90 | 82.84 | 83.49 | 82.46 | 376121 |
| 1721428500 | 82.68 | -1.07 | -1.28 | 83.55 | 83.55 | 82.395 | 619692 |
| 1721342100 | 83.75 | -0.13 | -0.15 | 84.03 | 84.98 | 83.68 | 514685 |
| 1721255700 | 83.88 | 1.08 | 1.30 | 82.82 | 84.349 | 82.76 | 943250 |
| 1721169300 | 82.8 | 1.75 | 2.16 | 81.52 | 82.91 | 81.32 | 604308 |
| 1721082900 | 81.05 | 0.36 | 0.45 | 80.69 | 81.43 | 80.64 | 682844 |
| 1720823700 | 80.69 | 1.29 | 1.62 | 79.84 | 81.45 | 79.31 | 609777 |
| 1720737300 | 79.4 | 1.25 | 1.60 | 78.68 | 79.84 | 78.575 | 394409 |
| 1720650900 | 78.15 | -0.26 | -0.33 | 78.68 | 78.77 | 77.17 | 761393 |
| 1720564500 | 78.41 | 0.07 | 0.09 | 78.4 | 78.55 | 77.85 | 644931 |
| 1720478100 | 78.34 | -0.13 | -0.17 | 78.6 | 79.05 | 78.22 | 565121 |
| 1720218900 | 78.47 | 0.34 | 0.44 | 78.07 | 78.5 | 77.66 | 1436100 |
| 1720040640 | 78.13 | -1.29 | -1.62 | 79.42 | 79.78 | 77.935 | 534359 |
| 1719959700 | 79.42 | 0.75 | 0.95 | 78.64 | 79.445 | 78.36 | 710959 |
| 1719873300 | 78.67 | 0.32 | 0.41 | 79.06 | 79.66 | 78.495 | 675068 |
| 1719614100 | 78.35 | 0 | 0.00 | 78.35 | 78.35 | 78.35 | 0 |
| 1719527700 | 78.35 | 0.02 | 0.03 | 78.53 | 78.68 | 77.9 | 736089 |
| 1719441300 | 78.33 | 0.04 | 0.05 | 77.91 | 78.52 | 77.8883 | 899088 |
| 1719354900 | 78.29 | -0.11 | -0.14 | 78.51 | 78.68 | 77.66 | 790973 |
| 1719268500 | 78.4 | -0.08 | -0.10 | 78.48 | 78.92 | 78.265 | 906535 |
| 1719009300 | 78.48 | 0.49 | 0.63 | 78.16 | 78.61 | 77.9 | 1440224 |
| 1718922900 | 77.99 | 1.64 | 2.15 | 76.37 | 78.49 | 76.16 | 859896 |
| 1718750100 | 76.35 | 0.34 | 0.45 | 76.01 | 76.49 | 75.75 | 1077295 |
| 1718663700 | 76.01 | 1.11 | 1.48 | 74.76 | 76.1035 | 74.6319 | 986994 |
| 1718404500 | 74.9 | -0.91 | -1.20 | 75.97 | 75.97 | 74.41 | 944653 |
| 1718318100 | 75.81 | -0.59 | -0.77 | 76.36 | 76.36 | 75.25 | 532948 |
| 1718231700 | 76.4 | -0.16 | -0.21 | 76.73 | 77.59 | 76.295 | 511406 |
| 1718145300 | 76.56 | -0.85 | -1.10 | 77.32 | 77.32 | 76.37 | 520066 |
| 1718058900 | 77.41 | 0.92 | 1.20 | 76.35 | 77.45 | 76.25 | 831873 |
| 1717799700 | 76.49 | -0.2 | -0.26 | 76.45 | 76.8647 | 76.2401 | 832625 |
| 1717713300 | 76.69 | -0.6 | -0.78 | 76.96 | 77.31 | 76.46 | 1001555 |
| 1717626900 | 77.29 | 0.49 | 0.64 | 76.95 | 77.38 | 76.4033 | 1609041 |
| 1717540500 | 76.8 | -0.73 | -0.94 | 77.66 | 77.71 | 76.45 | 698382 |
| 1717454100 | 77.53 | -1.47 | -1.86 | 78.88 | 79.07 | 77.39 | 759050 |
| 1717194900 | 79 | 0.72 | 0.92 | 78.7 | 79.22 | 78.415 | 738184 |
| 1717108500 | 78.28 | 0.27 | 0.35 | 77.74 | 78.38 | 77.42 | 771860 |
| 1717022100 | 78.01 | -0.78 | -0.99 | 78.61 | 78.61 | 77.71 | 1226833 |
| 1716935700 | 78.79 | -1.12 | -1.40 | 79.52 | 79.9 | 78.62 | 850368 |
| 1716590100 | 79.91 | -1.06 | -1.31 | 81.11 | 81.5 | 79.87 | 594254 |
| 1716503700 | 80.97 | -1 | -1.22 | 82.35 | 82.4 | 80.89 | 548546 |
| 1716417300 | 81.97 | -0.17 | -0.21 | 82.19 | 82.62 | 81.895 | 439636 |
| 1716330900 | 82.14 | 0.1 | 0.12 | 82.2 | 82.2946 | 81.75 | 431881 |
| 1716244500 | 82.04 | 0.29 | 0.35 | 81.57 | 82.14 | 81.23 | 842249 |
| 1715985300 | 81.75 | -0.36 | -0.44 | 82 | 82.23 | 81.33 | 616234 |
| 1715898900 | 82.11 | 0.06 | 0.07 | 81.81 | 84.33 | 81.18 | 1201060 |
| 1715812500 | 82.05 | -0.02 | -0.02 | 82.65 | 83 | 81.93 | 639174 |
| 1715726100 | 82.07 | -1.93 | -2.30 | 84.17 | 84.38 | 81.87 | 797930 |
| 1715639700 | 84 | 0.77 | 0.93 | 83.23 | 84.52 | 83.1801 | 1033986 |
| 1715380500 | 83.23 | 1.53 | 1.87 | 82 | 83.69 | 81.54 | 1479860 |
| 1715294100 | 81.7 | -4.21 | -4.90 | 82.01 | 82.12 | 78.71 | 2231373 |
| 1715207700 | 85.91 | 0.86 | 1.01 | 84.84 | 86.11 | 84.59 | 743779 |
| 1715121300 | 85.05 | 0.1 | 0.12 | 84.86 | 85.6499 | 84.7 | 668680 |
| 1715034900 | 84.95 | 1.05 | 1.25 | 84.42 | 85.11 | 84.2901 | 632725 |
| 1714775700 | 83.9 | 0.26 | 0.31 | 83.95 | 84.58 | 83.53 | 660338 |
| 1714689300 | 83.64 | 0.28 | 0.34 | 84.21 | 84.335 | 83.21 | 1112606 |
| 1714602900 | 83.36 | -0.63 | -0.75 | 84.02 | 84.14 | 83.15 | 1163187 |
| 1714516500 | 83.99 | -0.88 | -1.04 | 84.46 | 84.645 | 83.65 | 672459 |
| 1714430100 | 84.87 | -0.11 | -0.13 | 85.31 | 85.91 | 84.76 | 513776 |
| 1714170900 | 84.98 | -0.66 | -0.77 | 85.5 | 85.83 | 84.88 | 575911 |
| 1714084500 | 85.64 | -1.1 | -1.27 | 86.23 | 86.72 | 85.18 | 547118 |
| 1713998100 | 86.74 | 0.17 | 0.20 | 86.7 | 87.185 | 86.11 | 484344 |
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
