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 | 0.56 | 0.717948717949 | 78 | 80.1 | 77.85 | 3182941 | 79.13298126 | CS |
| 4 | 0.49 | 0.627641859869 | 78.07 | 80.1 | 74.51 | 2871450 | 77.59490615 | CS |
| 12 | -9.54 | -10.8286038593 | 88.1 | 90.84 | 74.51 | 2699267 | 80.92284697 | CS |
| 26 | 0.86 | 1.10682110682 | 77.7 | 94.5 | 71.31 | 3105998 | 82.83506544 | CS |
| 52 | -1.46 | -1.82454386403 | 80.02 | 94.5 | 62.35 | 2963817 | 77.36313501 | CS |
| 156 | 24.43 | 45.1320894144 | 54.13 | 94.5 | 53.813 | 3024899 | 76.11142151 | CS |
| 260 | 24.43 | 45.1320894144 | 54.13 | 94.5 | 53.813 | 3024899 | 76.11142151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 78.81 | -0.04 | -0.05 | 78.98 | 79.2801 | 78.37 | 1848471 |
| 1719268500 | 78.85 | -0.32 | -0.40 | 79.33 | 79.64 | 78.66 | 2268075 |
| 1719009300 | 79.17 | -0.27 | -0.34 | 79.83 | 80.1 | 78.49 | 5208109 |
| 1718922900 | 79.44 | 1.17 | 1.49 | 78 | 80.1 | 77.85 | 3407110 |
| 1718750100 | 78.27 | 0.72 | 0.93 | 77.31 | 78.72 | 77.1702 | 2032553 |
| 1718663700 | 77.55 | 1.06 | 1.39 | 76.26 | 77.86 | 75.96 | 2186941 |
| 1718404500 | 76.49 | -0.5 | -0.65 | 76.2 | 76.61 | 75.11 | 2576227 |
| 1718318100 | 76.99 | 1.02 | 1.34 | 75.17 | 77.33 | 75.1 | 2530068 |
| 1718231700 | 75.97 | 1.23 | 1.65 | 75.2 | 76.23 | 75.2 | 3050729 |
| 1718145300 | 74.74 | -1.04 | -1.37 | 75.55 | 75.55 | 74.51 | 2654657 |
| 1718058900 | 75.78 | -0.56 | -0.73 | 75.97 | 76.01 | 75.22 | 2115371 |
| 1717799700 | 76.34 | -0.66 | -0.86 | 76.72 | 77.03 | 76.01 | 2327496 |
| 1717713300 | 77 | 0.04 | 0.05 | 76.65 | 77.15 | 75.76 | 2473728 |
| 1717626900 | 76.96 | -0.56 | -0.72 | 77.46 | 77.78 | 76.62 | 2635479 |
| 1717540500 | 77.52 | 0.37 | 0.48 | 77.05 | 77.82 | 76.25 | 1966953 |
| 1717454100 | 77.15 | -0.85 | -1.09 | 78.06 | 78.8 | 76.25 | 3059230 |
| 1717194900 | 78 | -0.57 | -0.73 | 78.73 | 78.73 | 76.91 | 7001806 |
| 1717108500 | 78.57 | 0.12 | 0.15 | 78 | 78.93 | 76.94 | 2751074 |
| 1717022100 | 78.45 | -0.3 | -0.38 | 78.07 | 78.92 | 77.9102 | 2396394 |
| 1716935700 | 78.75 | -1.1 | -1.38 | 79.37 | 79.72 | 78.5 | 1787500 |
| 1716590100 | 79.85 | 0.52 | 0.66 | 79.84 | 80.26 | 78.91 | 1433512 |
| 1716503700 | 79.33 | -1.29 | -1.60 | 80.98 | 80.98 | 79.23 | 1954492 |
| 1716417300 | 80.62 | -1.32 | -1.61 | 81.57 | 81.89 | 80.37 | 1632985 |
| 1716330900 | 81.94 | 0.19 | 0.23 | 81.75 | 82 | 81.1 | 1150270 |
| 1716244500 | 81.75 | -0.11 | -0.13 | 81.97 | 82.67 | 81.47 | 1248093 |
| 1715985300 | 81.86 | 0.55 | 0.68 | 81 | 81.88 | 80.42 | 1321002 |
| 1715898900 | 81.31 | -0.6 | -0.73 | 81.5 | 81.965 | 80.9 | 1626543 |
| 1715812500 | 81.91 | 1.39 | 1.73 | 81.19 | 82.24 | 80.14 | 1956008 |
| 1715726100 | 80.52 | -0.51 | -0.63 | 81 | 81.69 | 80.3 | 2500736 |
| 1715639700 | 81.03 | -2.37 | -2.84 | 83.89 | 84 | 80.58 | 1885011 |
| 1715380500 | 83.4 | 0.67 | 0.81 | 83.17 | 83.479 | 82.71 | 1856120 |
| 1715294100 | 82.73 | 1.62 | 2.00 | 81.5 | 82.76 | 81.16 | 1952548 |
| 1715207700 | 81.11 | -0.32 | -0.39 | 81 | 81.575 | 80.25 | 2747920 |
| 1715121300 | 81.43 | 1.63 | 2.04 | 80 | 81.68 | 79.67 | 3224833 |
| 1715034900 | 79.8 | 0.33 | 0.42 | 79.6 | 80 | 78.65 | 2389685 |
| 1714775700 | 79.47 | 1.64 | 2.11 | 78.5 | 80.06 | 78.5 | 2722761 |
| 1714689300 | 77.83 | -0.43 | -0.55 | 79.19 | 79.37 | 77.19 | 2995491 |
| 1714602900 | 78.26 | 2.02 | 2.65 | 76.58 | 79.13 | 76.5 | 5302115 |
| 1714516500 | 76.24 | -12.7 | -14.28 | 81.04 | 82.3 | 76.08 | 14429110 |
| 1714430100 | 88.94 | 2.7 | 3.13 | 86.3 | 89.18 | 86.3 | 4352234 |
| 1714170900 | 86.24 | 0.29 | 0.34 | 85.36 | 86.9 | 85.15 | 1790699 |
| 1714084500 | 85.95 | -0.77 | -0.89 | 86.0001 | 86.26 | 84.74 | 1329429 |
| 1713998100 | 86.72 | 0.48 | 0.56 | 86.11 | 87.28 | 85.8 | 2020008 |
| 1713911700 | 86.24 | 1.93 | 2.29 | 84.95 | 86.65 | 84.79 | 1950632 |
| 1713825300 | 84.31 | -0.18 | -0.21 | 84.81 | 85.08 | 84.18 | 2113757 |
| 1713566100 | 84.49 | -0.48 | -0.56 | 85 | 85.61 | 84.1 | 2022573 |
| 1713479700 | 84.97 | -0.22 | -0.26 | 85.34 | 86.125 | 84.62 | 1815328 |
| 1713393300 | 85.19 | -0.69 | -0.80 | 86.07 | 86.25 | 85.16 | 1711343 |
| 1713306900 | 85.88 | -0.25 | -0.29 | 85.9 | 86.44 | 85.4 | 1801864 |
| 1713220500 | 86.13 | -0.15 | -0.17 | 87.6 | 87.9096 | 85.52 | 1983012 |
| 1712961300 | 86.28 | -1.93 | -2.19 | 88.13 | 88.13 | 86.055 | 2226865 |
| 1712874900 | 88.21 | 2.82 | 3.30 | 86.48 | 88.92 | 85.61 | 3070996 |
| 1712788500 | 85.39 | -1.55 | -1.78 | 86.05 | 86.7 | 85.24 | 2832726 |
| 1712702100 | 86.94 | -0.77 | -0.88 | 88.13 | 88.24 | 86.45 | 4172748 |
| 1712615700 | 87.71 | -0.76 | -0.86 | 88.73 | 88.845 | 87.62 | 1692379 |
| 1712356500 | 88.47 | 0.51 | 0.58 | 87.9 | 89.5 | 87.89 | 1571456 |
| 1712270100 | 87.96 | -1.07 | -1.20 | 90.15 | 90.84 | 87.87 | 2727586 |
| 1712183700 | 89.03 | 0.92 | 1.04 | 88.1 | 90.05 | 88.1 | 4403468 |
| 1712097300 | 88.11 | -1.42 | -1.59 | 88.85 | 89.24 | 87.86 | 2962413 |
| 1712010900 | 89.53 | -1.38 | -1.52 | 91.31 | 91.46 | 89.19 | 1958252 |
| 1711665300 | 90.91 | 0.6 | 0.66 | 90.2 | 91.15 | 89.65 | 2108042 |
| 1711578900 | 90.31 | 1.24 | 1.39 | 89.96 | 90.69 | 89.715 | 2627905 |
| 1711492500 | 89.07 | 0.79 | 0.89 | 88.48 | 89.3434 | 87.7 | 2844971 |
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
