We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.965 | 2.49238964992 | 78.84 | 82.11 | 78.03 | 917836 | 79.79200486 | CS |
| 4 | 8.515 | 11.7789459123 | 72.29 | 82.11 | 70.31 | 1244355 | 75.61577881 | CS |
| 12 | 10.245 | 14.5195578231 | 70.56 | 82.11 | 68.43 | 1304753 | 73.31957875 | CS |
| 26 | 12.775 | 18.7784800823 | 68.03 | 82.11 | 64.37 | 1183069 | 70.92863119 | CS |
| 52 | 8.075 | 11.1027086484 | 72.73 | 82.11 | 60.95 | 1065171 | 68.64414626 | CS |
| 156 | 33.005 | 69.0481171548 | 47.8 | 82.11 | 46.12 | 1030694 | 65.13797784 | CS |
| 260 | 41.005 | 103.027638191 | 39.8 | 82.11 | 18.31 | 1052148 | 53.67369687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 80.76 | 1.84 | 2.33 | 78.92 | 82.11 | 78.92 | 1194075 |
| 1721946900 | 78.92 | -0.4 | -0.50 | 78.81 | 80.54 | 78.46 | 754447 |
| 1721860500 | 79.32 | -1.12 | -1.39 | 80.24 | 80.44 | 79.05 | 1010172 |
| 1721774100 | 80.44 | 1.77 | 2.25 | 78.74 | 80.49 | 78.72 | 1021605 |
| 1721687700 | 78.67 | -0.12 | -0.15 | 78.84 | 79.14 | 78.03 | 608880 |
| 1721428500 | 78.79 | 0.54 | 0.69 | 78.09 | 79.63 | 77.63 | 1205056 |
| 1721342100 | 78.25 | 0.38 | 0.49 | 78.06 | 79.17 | 77.42 | 1091546 |
| 1721255700 | 77.87 | -1.72 | -2.16 | 79.25 | 79.75 | 77.495 | 1334841 |
| 1721169300 | 79.59 | 1.55 | 1.99 | 78.36 | 79.72 | 77.965 | 1241452 |
| 1721082900 | 78.04 | 1.06 | 1.38 | 77 | 78.2749 | 76.96 | 1380945 |
| 1720823700 | 76.98 | 2.22 | 2.97 | 75.29 | 77.115 | 74.835 | 1125290 |
| 1720737300 | 74.76 | 0.37 | 0.50 | 74.9 | 75.55 | 74.52 | 1251630 |
| 1720650900 | 74.39 | 0.71 | 0.96 | 73.64 | 74.52 | 73.61 | 915756 |
| 1720564500 | 73.68 | -0.55 | -0.74 | 74.53 | 74.75 | 73.575 | 764087 |
| 1720478100 | 74.23 | 1.41 | 1.94 | 73 | 74.33 | 72.66 | 943019 |
| 1720218900 | 72.82 | -0.43 | -0.59 | 73.42 | 73.42 | 72.63 | 1062736 |
| 1720040640 | 73.25 | 0.8 | 1.10 | 72.55 | 73.25 | 72.34 | 504005 |
| 1719959700 | 72.45 | 2 | 2.84 | 71.02 | 72.55 | 70.31 | 1325405 |
| 1719873300 | 70.45 | -2.06 | -2.84 | 72.29 | 72.29 | 70.35 | 4907798 |
| 1719614100 | 72.51 | 0 | 0.00 | 72.51 | 72.51 | 72.51 | 0 |
| 1719527700 | 72.51 | 0.47 | 0.65 | 72.2 | 72.84 | 71.955 | 1947547 |
| 1719441300 | 72.04 | -0.82 | -1.13 | 72 | 72.285 | 71.07 | 898541 |
| 1719354900 | 72.86 | 0.84 | 1.17 | 71.96 | 73.07 | 71.525 | 1221442 |
| 1719268500 | 72.02 | 0.12 | 0.17 | 71.85 | 72.2713 | 71.27 | 1156347 |
| 1719009300 | 71.9 | -0.48 | -0.66 | 72.16 | 72.315 | 71.245 | 1062167 |
| 1718922900 | 72.38 | -0.3 | -0.41 | 72.04 | 72.74 | 71.9 | 817899 |
| 1718750100 | 72.68 | 0.01 | 0.01 | 72.45 | 72.74 | 71.7 | 885910 |
| 1718663700 | 72.67 | 0.24 | 0.33 | 72.46 | 72.96 | 71.915 | 1001639 |
| 1718404500 | 72.43 | 0.81 | 1.13 | 71.46 | 72.515 | 71.275 | 502281 |
| 1718318100 | 71.62 | 0.09 | 0.13 | 71.31 | 72.06 | 71.04 | 626490 |
| 1718231700 | 71.53 | -0.2 | -0.28 | 71.98 | 72.55 | 71.15 | 807372 |
| 1718145300 | 71.73 | -0.48 | -0.66 | 72.32 | 73.31 | 71.39 | 1633011 |
| 1718058900 | 72.21 | 0.32 | 0.45 | 72.21 | 73.09 | 71.48 | 1488117 |
| 1717799700 | 71.89 | 0.48 | 0.67 | 71.26 | 72.95 | 70.87 | 901912 |
| 1717713300 | 71.41 | -2.54 | -3.43 | 72.49 | 73.44 | 71.34 | 1382944 |
| 1717626900 | 73.95 | -0.57 | -0.76 | 74.41 | 74.645 | 73.36 | 674055 |
| 1717540500 | 74.52 | -1.03 | -1.36 | 76.65 | 76.65 | 73.22 | 1530276 |
| 1717454100 | 75.55 | 1.41 | 1.90 | 74.5 | 76.33 | 74.43 | 1724477 |
| 1717194900 | 74.14 | 0.29 | 0.39 | 73.73 | 75.32 | 73.35 | 4957305 |
| 1717108500 | 73.85 | 0.72 | 0.98 | 73.72 | 74.6299 | 73.18 | 1593140 |
| 1717022100 | 73.13 | 0.82 | 1.13 | 71.97 | 73.18 | 71.62 | 1376037 |
| 1716935700 | 72.31 | 1.11 | 1.56 | 70.54 | 72.98 | 70.42 | 867890 |
| 1716590100 | 71.2 | 0.47 | 0.66 | 71.03 | 71.91 | 71.03 | 496364 |
| 1716503700 | 70.73 | -0.7 | -0.98 | 71.45 | 71.45 | 70.43 | 796143 |
| 1716417300 | 71.43 | -0.92 | -1.27 | 72.46 | 73.08 | 71.33 | 1043715 |
| 1716330900 | 72.35 | 0.27 | 0.37 | 72.1 | 72.45 | 71.705 | 1031869 |
| 1716244500 | 72.08 | 0.22 | 0.31 | 71.95 | 72.38 | 71.7766 | 913719 |
| 1715985300 | 71.86 | 0.29 | 0.41 | 71.46 | 72.23 | 71.14 | 1270581 |
| 1715898900 | 71.57 | 1.49 | 2.13 | 70.25 | 72.04 | 69.87 | 1803795 |
| 1715812500 | 70.08 | 0.05 | 0.07 | 69.9 | 70.57 | 69.635 | 1418711 |
| 1715726100 | 70.03 | 1.08 | 1.57 | 69.16 | 70.09 | 69.09 | 744795 |
| 1715639700 | 68.95 | -1.06 | -1.51 | 70.16 | 70.17 | 68.43 | 1302613 |
| 1715380500 | 70.01 | -1.14 | -1.60 | 70.77 | 71.81 | 69.975 | 1291183 |
| 1715294100 | 71.15 | -0.92 | -1.28 | 72.74 | 73 | 70.17 | 1230501 |
| 1715207700 | 72.07 | 0.01 | 0.01 | 73 | 76.25 | 71.97 | 2893846 |
| 1715121300 | 72.06 | 1.6 | 2.27 | 70.25 | 72.09 | 70.02 | 1611841 |
| 1715034900 | 70.46 | -0.09 | -0.13 | 70.56 | 71.28 | 70 | 2516920 |
| 1714775700 | 70.55 | -0.33 | -0.47 | 71.48 | 72.42 | 70.47 | 761491 |
| 1714689300 | 70.88 | 0.55 | 0.78 | 70.85 | 71.13 | 70.04 | 957553 |
| 1714602900 | 70.33 | 0.36 | 0.51 | 70.01 | 71.05 | 69.495 | 895628 |
| 1714516500 | 69.97 | 0.14 | 0.20 | 69.32 | 70.69 | 69.025 | 1002048 |
| 1714430100 | 69.83 | 0.4 | 0.58 | 69.1 | 69.9375 | 68.96 | 713970 |
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
