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 | -1.01 | -1.21951219512 | 82.82 | 84.75 | 77.53 | 457957 | 81.36708548 | CS |
| 4 | 1.41 | 1.75373134328 | 80.4 | 84.75 | 70.52 | 346972 | 78.40498762 | CS |
| 12 | 14.56 | 21.6505576208 | 67.25 | 84.75 | 64.18 | 378378 | 74.27641272 | CS |
| 26 | 1.53 | 1.90582959641 | 80.28 | 89.39 | 61.795 | 426918 | 75.22822599 | CS |
| 52 | 36.25 | 79.5654082529 | 45.56 | 89.39 | 39.86 | 497454 | 65.23545242 | CS |
| 156 | 63.71 | 351.988950276 | 18.1 | 89.39 | 7.09 | 311532 | 47.2723637 | CS |
| 260 | 63.71 | 351.988950276 | 18.1 | 89.39 | 7.09 | 311532 | 47.2723637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 81.14 | 2.18 | 2.76 | 79.37 | 81.21 | 78.77 | 235046 |
| 1721428500 | 78.96 | -0.87 | -1.09 | 80.33 | 80.73 | 77.53 | 234370 |
| 1721342100 | 79.83 | -0.67 | -0.83 | 80.66 | 82.01 | 78.96 | 229712 |
| 1721255700 | 80.5 | -3.51 | -4.18 | 82.38 | 83.885 | 79.15 | 921185 |
| 1721169300 | 84.01 | 2.56 | 3.14 | 82.82 | 84.75 | 81.59 | 669472 |
| 1721082900 | 81.45 | 2.8 | 3.56 | 78.8 | 82.09 | 78.05 | 594311 |
| 1720823700 | 78.65 | 0.66 | 0.85 | 78.91 | 80.73 | 77.945 | 257560 |
| 1720737300 | 77.99 | 3.47 | 4.66 | 75.91 | 79.78 | 75.23 | 405505 |
| 1720650900 | 74.52 | 0.89 | 1.21 | 75.12 | 77.19 | 73.87 | 251699 |
| 1720564500 | 73.63 | 1.3 | 1.80 | 72.17 | 73.775 | 71.57 | 250838 |
| 1720478100 | 72.33 | -0.54 | -0.74 | 73.92 | 74.6 | 71.577 | 356600 |
| 1720218900 | 72.87 | 0.82 | 1.14 | 71.42 | 73.2696 | 70.52 | 140640 |
| 1720040640 | 72.05 | -0.95 | -1.30 | 73.09 | 73.54 | 71.305 | 205183 |
| 1719959700 | 73 | -2.51 | -3.32 | 75.53 | 75.56 | 71.34 | 312862 |
| 1719873300 | 75.51 | -1.46 | -1.90 | 75.61 | 76.905 | 74.94 | 276858 |
| 1719614100 | 76.97 | 0 | 0.00 | 76.97 | 76.97 | 76.97 | 0 |
| 1719527700 | 76.97 | -1.81 | -2.30 | 79.01 | 79.01 | 76.89 | 252476 |
| 1719441300 | 78.78 | -1.59 | -1.98 | 79.57 | 79.99 | 77.87 | 306609 |
| 1719354900 | 80.37 | -0.25 | -0.30 | 80.4 | 81.01 | 79.23 | 344562 |
| 1719268500 | 80.615 | 1.36 | 1.72 | 79.46 | 81.18 | 78.42 | 418453 |
| 1719009300 | 79.25 | 0.85 | 1.08 | 78.65 | 79.66 | 77.715 | 718061 |
| 1718922900 | 78.4 | 0.3 | 0.38 | 77.9 | 79.03 | 76.4 | 283606 |
| 1718750100 | 78.1 | 0.92 | 1.19 | 77.51 | 79.22 | 75.96 | 338322 |
| 1718663700 | 77.18 | -0.6 | -0.77 | 77.08 | 78.08 | 76.4 | 195863 |
| 1718404500 | 77.78 | -1.2 | -1.52 | 77.87 | 78.415 | 76.77 | 268830 |
| 1718318100 | 78.98 | -1.05 | -1.31 | 79.87 | 81.1 | 78.76 | 257442 |
| 1718231700 | 80.025 | 0.98 | 1.23 | 81.5 | 83.34 | 78.97 | 278868 |
| 1718145300 | 79.05 | -1.01 | -1.26 | 79.92 | 81.295 | 78.84 | 354754 |
| 1718058900 | 80.06 | 0.88 | 1.11 | 78.19 | 80.98 | 77.81 | 471463 |
| 1717799700 | 79.18 | -2.43 | -2.98 | 80.6 | 82.09 | 79.06 | 363115 |
| 1717713300 | 81.61 | 8.04 | 10.93 | 73 | 83.35 | 72.4801 | 1041723 |
| 1717626900 | 73.57 | 3.29 | 4.68 | 71.11 | 73.91 | 70 | 588881 |
| 1717540500 | 70.28 | 1.32 | 1.91 | 68.67 | 71.075 | 68.0448 | 435141 |
| 1717454100 | 68.96 | 3.34 | 5.09 | 65.7 | 69.98 | 65.099999 | 494298 |
| 1717194900 | 65.62 | -0.86 | -1.29 | 66.349999 | 67.019999 | 64.26 | 779872 |
| 1717108500 | 66.48 | 0.44 | 0.67 | 66.64 | 68.615 | 64.73 | 319818 |
| 1717022100 | 66.04 | -1.04 | -1.55 | 65.769999 | 66.459999 | 64.91 | 373959 |
| 1716935700 | 67.08 | -0.87 | -1.28 | 68.64 | 68.64 | 66.3 | 202838 |
| 1716590100 | 67.95 | 1.27 | 1.90 | 67.34 | 68.66 | 66.48 | 257304 |
| 1716503700 | 66.68 | -3.14 | -4.50 | 70.28 | 70.28 | 66.48 | 287959 |
| 1716417300 | 69.82 | 0.09 | 0.13 | 69.73 | 71 | 69.29 | 324220 |
| 1716330900 | 69.73 | -1.2 | -1.69 | 70.95 | 71.43 | 68.85 | 291031 |
| 1716244500 | 70.93 | 0.05 | 0.07 | 70.77 | 71.99 | 70.09 | 242731 |
| 1715985300 | 70.88 | -1.76 | -2.42 | 73.77 | 73.77 | 70.6 | 348595 |
| 1715898900 | 72.64 | 0.96 | 1.34 | 71.8 | 74.5 | 71.505 | 354783 |
| 1715812500 | 71.68 | 3.66 | 5.38 | 69.01 | 72.115 | 68.95 | 467167 |
| 1715726100 | 68.02 | 1.94 | 2.94 | 67.03 | 68.56 | 66.605 | 332517 |
| 1715639700 | 66.08 | 0.6 | 0.92 | 66.379999 | 67.09 | 64.67 | 348809 |
| 1715380500 | 65.48 | -2.04 | -3.02 | 66.7 | 67.8 | 64.18 | 445545 |
| 1715294100 | 67.52 | -0.02 | -0.03 | 66.61 | 67.97 | 66.599999 | 325668 |
| 1715207700 | 67.54 | -1.1 | -1.60 | 68.12 | 68.65 | 66.459999 | 402741 |
| 1715121300 | 68.64 | -0.61 | -0.88 | 69.12 | 70.275 | 68.31 | 367476 |
| 1715034900 | 69.25 | -1.1 | -1.56 | 69.99 | 70.69 | 68.79 | 278452 |
| 1714775700 | 70.35 | -2.14 | -2.95 | 73.48 | 74.79 | 70.125 | 346463 |
| 1714689300 | 72.49 | 1.84 | 2.60 | 71.52 | 73.29 | 70.96 | 325740 |
| 1714602900 | 70.65 | 1.77 | 2.57 | 69.06 | 72.19 | 68.07 | 533982 |
| 1714516500 | 68.88 | 0.93 | 1.37 | 67.25 | 69.64 | 67.2 | 477196 |
| 1714430100 | 67.95 | 1.09 | 1.63 | 67.14 | 68.7899 | 66.44 | 370023 |
| 1714170900 | 66.86 | 0.79 | 1.20 | 66.23 | 66.894999 | 65.08 | 230261 |
| 1714084500 | 66.069999 | -1.13 | -1.68 | 65.66 | 66.53 | 64.44 | 287774 |
| 1713998100 | 67.2 | -0.4 | -0.59 | 67.58 | 68.72 | 67.14 | 502900 |
| 1713911700 | 67.6 | 3.11 | 4.82 | 65.37 | 68.29 | 64.75 | 485429 |
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
