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 | -1.26 | -1.51606304897 | 83.11 | 84.88 | 81.84 | 2583623 | 83.29059224 | CS |
| 4 | 3.98 | 5.11108257352 | 77.87 | 84.88 | 75.21 | 2813576 | 79.70509178 | CS |
| 12 | 14.06 | 20.7405222009 | 67.79 | 84.88 | 64.086 | 2631948 | 74.24937008 | CS |
| 26 | 14.62 | 21.7462442362 | 67.23 | 84.88 | 61.36 | 2879951 | 69.48140623 | CS |
| 52 | 20.75 | 33.9607201309 | 61.1 | 84.88 | 59.465 | 3280102 | 69.039748 | CS |
| 156 | 21.54 | 35.7154700713 | 60.31 | 84.88 | 43.73 | 3311685 | 58.80512977 | CS |
| 260 | 45.42 | 124.677463629 | 36.43 | 84.88 | 26.715 | 3435340 | 52.54173734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 81.85 | -0.31 | -0.38 | 81.94 | 82.22 | 81.51 | 2432959 |
| 1731627300 | 82.16 | -1.46 | -1.75 | 83.58 | 83.79 | 82.06 | 3182920 |
| 1731540900 | 83.62 | 0.12 | 0.14 | 83.71 | 84.33 | 83.04 | 2297201 |
| 1731454500 | 83.5 | -0.85 | -1.01 | 84.14 | 84.175 | 83.185 | 2069534 |
| 1731368100 | 84.35 | 1.02 | 1.22 | 83.59 | 84.88 | 83.41 | 2165452 |
| 1731108900 | 83.33 | 0.23 | 0.28 | 82.8 | 84.05 | 82.16 | 3041261 |
| 1731022500 | 83.1 | -0.47 | -0.56 | 83.43 | 83.61 | 82.755 | 2773492 |
| 1730936100 | 83.57 | 5.48 | 7.02 | 80.73 | 83.8 | 80.175 | 6498252 |
| 1730849700 | 78.09 | 0.27 | 0.35 | 77.785 | 78.35 | 77.7301 | 2104493 |
| 1730763300 | 77.82 | -0.41 | -0.52 | 78.06 | 78.89 | 77.54 | 2460555 |
| 1730500500 | 78.23 | 0.05 | 0.06 | 77.65 | 78.53 | 77.65 | 3333248 |
| 1730414100 | 78.18 | -0.16 | -0.20 | 78.5 | 78.71 | 77.485 | 3942965 |
| 1730327700 | 78.34 | 0.73 | 0.94 | 77.19 | 78.41 | 77.19 | 2304804 |
| 1730241300 | 77.61 | 0.94 | 1.23 | 76.34 | 77.85 | 75.67 | 2232964 |
| 1730154900 | 76.67 | 0.82 | 1.08 | 76.59 | 76.88 | 76 | 1566552 |
| 1729895700 | 75.85 | 0.23 | 0.30 | 75.505 | 76.1799 | 75.32 | 2104016 |
| 1729809300 | 75.62 | -0.31 | -0.41 | 75.93 | 76.14 | 75.21 | 1970649 |
| 1729722900 | 75.93 | -0.61 | -0.80 | 76.2 | 76.31 | 75.35 | 2347397 |
| 1729636500 | 76.54 | -1.23 | -1.58 | 77.28 | 77.31 | 76.24 | 4267294 |
| 1729550100 | 77.77 | -0.13 | -0.17 | 77.87 | 77.97 | 77.28 | 2590306 |
| 1729290900 | 77.9 | 0.26 | 0.33 | 77.87 | 78 | 77.24 | 2705879 |
| 1729204500 | 77.64 | -0.13 | -0.17 | 77.89 | 78.2 | 76.8 | 2757762 |
| 1729118100 | 77.77 | 0.86 | 1.12 | 77.25 | 78.755 | 77.17 | 2630333 |
| 1729031700 | 76.91 | 0.22 | 0.29 | 77.14 | 77.535 | 75.9101 | 3802065 |
| 1728945300 | 76.69 | -0.13 | -0.17 | 76.94 | 77.215 | 75.41 | 5019784 |
| 1728686100 | 76.82 | 6.83 | 9.76 | 73.8 | 77.23 | 72.16 | 8226944 |
| 1728599700 | 69.99 | -0.62 | -0.88 | 70.48 | 70.77 | 69.89 | 3758568 |
| 1728513300 | 70.61 | 0.44 | 0.63 | 69.875 | 70.68 | 69.37 | 2685226 |
| 1728426900 | 70.17 | 0.17 | 0.24 | 70.01 | 70.44 | 69.76 | 2330234 |
| 1728340500 | 70 | -0.18 | -0.26 | 69.86 | 70.66 | 69.71 | 2458164 |
| 1728081300 | 70.18 | -0.53 | -0.75 | 71.37 | 71.37 | 69.41 | 2061572 |
| 1727994900 | 70.71 | -0.67 | -0.94 | 70.85 | 71.055 | 70.36 | 1879168 |
| 1727908500 | 71.38 | 0.29 | 0.41 | 70.89 | 71.48 | 70.65 | 1460870 |
| 1727822100 | 71.09 | -0.33 | -0.46 | 71.23 | 71.74 | 70.07 | 2288025 |
| 1727735520 | 71.42 | -0.1 | -0.14 | 71.33 | 71.57 | 70.81 | 1812537 |
| 1727476500 | 71.52 | -0.13 | -0.18 | 71.81 | 72.37 | 71.43 | 2250381 |
| 1727390100 | 71.65 | 0.94 | 1.33 | 71.51 | 72.49 | 71.03 | 1686831 |
| 1727303700 | 70.71 | -1.1 | -1.53 | 72.16 | 72.37 | 70.65 | 2240241 |
| 1727217300 | 71.81 | -0.02 | -0.03 | 71.8 | 72.105 | 71.45 | 1452478 |
| 1727130900 | 71.83 | 1.08 | 1.53 | 71.04 | 71.97 | 70.75 | 2153482 |
| 1726871700 | 70.75 | -0.63 | -0.88 | 71.03 | 71.03 | 70.15 | 4673068 |
| 1726785300 | 71.38 | 0.91 | 1.29 | 71.55 | 71.75 | 70.72 | 1965551 |
| 1726698900 | 70.47 | -0.12 | -0.17 | 70.97 | 71.58 | 70.41 | 1372231 |
| 1726612500 | 70.59 | 0.5 | 0.71 | 70.09 | 71.03 | 69.47 | 1975137 |
| 1726526100 | 70.09 | 0.27 | 0.39 | 70.34 | 70.47 | 69.76 | 2127461 |
| 1726266900 | 69.82 | 0 | 0.00 | 69.56 | 70.11 | 69.35 | 1996676 |
| 1726180500 | 69.82 | 0.61 | 0.88 | 69.34 | 69.995 | 68.78 | 2040307 |
| 1726094100 | 69.21 | 0.54 | 0.79 | 67.89 | 69.33 | 66.86 | 2496661 |
| 1726007700 | 68.67 | 0.58 | 0.85 | 68.32 | 68.77 | 67.845 | 2175888 |
| 1725921300 | 68.09 | 2.2 | 3.34 | 65.989999 | 68.47 | 65.989999 | 3133344 |
| 1725662100 | 65.89 | 0.71 | 1.09 | 66.019999 | 66.47 | 65.37 | 3136418 |
| 1725575700 | 65.18 | -0.35 | -0.53 | 65.36 | 65.37 | 64.086 | 2999802 |
| 1725489300 | 65.53 | -1.55 | -2.31 | 66.98 | 67.135 | 65.349999 | 2486066 |
| 1725402900 | 67.08 | -1.2 | -1.76 | 67.86 | 67.91 | 66.769999 | 2345844 |
| 1725057300 | 68.28 | 0.78 | 1.16 | 67.8 | 68.4 | 67.14 | 2563836 |
| 1724970900 | 67.5 | 0.09 | 0.13 | 67.59 | 68.21 | 66.72 | 1572346 |
| 1724884500 | 67.41 | -0.27 | -0.40 | 67.58 | 68.07 | 67.22 | 1708854 |
| 1724798100 | 67.68 | -0.25 | -0.37 | 67.7 | 67.91 | 67.47 | 1407940 |
| 1724711700 | 67.93 | -0.17 | -0.25 | 68.42 | 68.62 | 67.73 | 1328231 |
| 1724452500 | 68.1 | 0.59 | 0.87 | 67.79 | 68.65 | 67.74 | 1436123 |
| 1724366100 | 67.51 | -0.64 | -0.94 | 67.72 | 68.375 | 67.14 | 1604931 |
| 1724279700 | 68.15 | 1.25 | 1.87 | 66.959999 | 68.43 | 66.79 | 1579482 |
| 1724193300 | 66.9 | 0.35 | 0.53 | 66.59 | 67.04 | 66.15 | 1407006 |
| 1724106900 | 66.55 | -0.9 | -1.33 | 67.45 | 67.67 | 66.31 | 1969962 |
| 1723847700 | 67.45 | 0.82 | 1.23 | 66.7 | 67.76 | 66.599999 | 2967027 |
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
