We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.77 | 9.31431311436 | 83.42 | 91.72 | 82.23 | 848749 | 85.41162855 | CS |
| 4 | 2.52 | 2.84199842111 | 88.67 | 91.9 | 82.23 | 849599 | 86.99500545 | CS |
| 12 | -2.06 | -2.2091152815 | 93.25 | 97.075 | 82.23 | 812647 | 88.81348151 | CS |
| 26 | 1.42 | 1.5818202072 | 89.77 | 98.72 | 82.23 | 767951 | 90.24437746 | CS |
| 52 | 4.4 | 5.06970849176 | 86.79 | 98.72 | 74.4 | 730070 | 88.26079589 | CS |
| 156 | 30.05 | 49.149492967 | 61.14 | 98.72 | 58.36 | 780387 | 79.60463222 | CS |
| 260 | 53.81 | 143.953986089 | 37.38 | 98.72 | 21.76 | 1004936 | 60.40613904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 87.26 | 0.1 | 0.11 | 87.45 | 88.31 | 86.99 | 860446 |
| 1720824000 | 87.16 | 1.02 | 1.18 | 86.78 | 88.27 | 86.4 | 763959 |
| 1720737600 | 86.14 | 2.43 | 2.90 | 84.66 | 86.78 | 84.325 | 1015119 |
| 1720651200 | 83.71 | 1.34 | 1.63 | 82.38 | 83.98 | 82.24 | 929193 |
| 1720564800 | 82.37 | -1.05 | -1.26 | 83.42 | 83.77 | 82.23 | 683295 |
| 1720478400 | 83.42 | -1.02 | -1.21 | 84.4 | 84.7 | 83.41 | 765279 |
| 1720219200 | 84.44 | -2.53 | -2.91 | 86.19 | 86.27 | 84.2 | 1240639 |
| 1720040640 | 86.97 | 1.33 | 1.55 | 85.56 | 86.98 | 85.2415 | 381478 |
| 1719960000 | 85.64 | -0.04 | -0.05 | 85.69 | 86.11 | 85.07 | 784619 |
| 1719873600 | 85.68 | -3.21 | -3.61 | 88.24 | 88.4 | 85.41 | 940515 |
| 1719614400 | 88.89 | 0 | 0.00 | 88.89 | 88.89 | 88.89 | 0 |
| 1719528000 | 88.89 | 0.3 | 0.34 | 88.92 | 89.46 | 88.17 | 1324961 |
| 1719441600 | 88.59 | -0.67 | -0.75 | 88.77 | 89.06 | 88.17 | 759459 |
| 1719355200 | 89.26 | -1.84 | -2.02 | 90.87 | 91.16 | 88.54 | 708346 |
| 1719268800 | 91.1 | 1.32 | 1.47 | 90.25 | 91.9 | 90.01 | 835729 |
| 1719009600 | 89.78 | 0.87 | 0.98 | 88.69 | 89.91 | 87.78 | 1029437 |
| 1718923200 | 88.91 | 0.46 | 0.52 | 88.54 | 89.52 | 88.38 | 680347 |
| 1718750400 | 88.45 | -0.04 | -0.05 | 88.67 | 88.9445 | 87.76 | 573106 |
| 1718664000 | 88.49 | 1.9 | 2.19 | 86.42 | 88.88 | 86.14 | 572235 |
| 1718404800 | 86.59 | -0.94 | -1.07 | 86.6 | 87.17 | 85.7901 | 652834 |
| 1718318400 | 87.53 | -0.4 | -0.45 | 87.64 | 87.95 | 86.89 | 958043 |
| 1718232000 | 87.93 | 1.9 | 2.21 | 86.93 | 88.35 | 86.543 | 689891 |
| 1718145600 | 86.03 | 0.27 | 0.31 | 85.17 | 86.08 | 84.77 | 488356 |
| 1718059200 | 85.76 | -0.04 | -0.05 | 85.28 | 86.53 | 84.81 | 590481 |
| 1717800000 | 85.8 | 0.45 | 0.53 | 85.25 | 86 | 84.78 | 949710 |
| 1717713600 | 85.35 | -0.9 | -1.04 | 85.91 | 86.3 | 85.03 | 435793 |
| 1717627200 | 86.25 | 1.16 | 1.36 | 85.44 | 86.309 | 84.73 | 666596 |
| 1717540800 | 85.09 | -0.63 | -0.73 | 85.72 | 85.88 | 84.56 | 817975 |
| 1717454400 | 85.72 | -1.62 | -1.85 | 87.52 | 87.87 | 84.91 | 774894 |
| 1717195200 | 87.34 | 1.48 | 1.72 | 86.04 | 87.38 | 84.98 | 3648247 |
| 1717108800 | 85.86 | 0.37 | 0.43 | 85.47 | 86.58 | 84.8202 | 905513 |
| 1717022400 | 85.49 | -0.98 | -1.13 | 85.78 | 85.9342 | 85.18 | 825531 |
| 1716936000 | 86.47 | -2.53 | -2.84 | 89.1 | 89.42 | 86.11 | 1057133 |
| 1716590400 | 89 | -0.25 | -0.28 | 89.77 | 90.01 | 88.68 | 610145 |
| 1716504000 | 89.25 | 0.01 | 0.01 | 89.67 | 89.93 | 88.84 | 818044 |
| 1716417600 | 89.24 | -0.9 | -1.00 | 90.14 | 90.55 | 88.58 | 723828 |
| 1716331200 | 90.14 | 0.57 | 0.64 | 89 | 90.14 | 88.55 | 705565 |
| 1716244800 | 89.57 | -0.05 | -0.06 | 89.63 | 89.91 | 89.345 | 403154 |
| 1715985600 | 89.62 | 0.01 | 0.01 | 89.65 | 90.08 | 89.285 | 594727 |
| 1715899200 | 89.61 | -1.48 | -1.62 | 90.94 | 90.94 | 89.46 | 789310 |
| 1715812800 | 91.09 | -0.35 | -0.38 | 91.97 | 92.34 | 91.03 | 641737 |
| 1715726400 | 91.44 | -0.56 | -0.61 | 92.51 | 93.01 | 91.1 | 668593 |
| 1715640000 | 92 | -1.05 | -1.13 | 93.27 | 93.35 | 91.77 | 433366 |
| 1715380800 | 93.05 | 0.35 | 0.38 | 93.51 | 94.4 | 93 | 749101 |
| 1715294400 | 92.7 | 0.43 | 0.47 | 92.24 | 93.355 | 91.8 | 775339 |
| 1715208000 | 92.27 | -0.87 | -0.93 | 93.2 | 94.37 | 91.805 | 809985 |
| 1715121600 | 93.14 | -3.15 | -3.27 | 96.07 | 96.9 | 91.26 | 1900153 |
| 1715035200 | 96.29 | 1.57 | 1.66 | 95.66 | 97.075 | 95.66 | 981521 |
| 1714776000 | 94.72 | 0.49 | 0.52 | 95.33 | 95.33 | 94.19 | 654277 |
| 1714689600 | 94.23 | 1.32 | 1.42 | 93 | 94.25 | 92.31 | 486320 |
| 1714603200 | 92.91 | 0.55 | 0.60 | 92.37 | 93.94 | 92.04 | 422412 |
| 1714516800 | 92.36 | -1.62 | -1.72 | 93.47 | 94.34 | 92.34 | 538449 |
| 1714430400 | 93.98 | -0.07 | -0.07 | 94.46 | 95.41 | 93.68 | 536462 |
| 1714171200 | 94.05 | 0.46 | 0.49 | 93.58 | 94.62 | 93.34 | 613134 |
| 1714084800 | 93.59 | -0.42 | -0.45 | 93.63 | 94.22 | 92.76 | 815699 |
| 1713998400 | 94.01 | 0.13 | 0.14 | 93.86 | 94.655 | 93.49 | 577149 |
| 1713912000 | 93.88 | 1.23 | 1.33 | 93.25 | 94.64 | 92.57 | 783418 |
| 1713825600 | 92.65 | -0.7 | -0.75 | 94.16 | 94.17 | 92.62 | 454662 |
| 1713566400 | 93.35 | 0.11 | 0.12 | 93.25 | 93.66 | 92.76 | 535455 |
| 1713480000 | 93.24 | 0.71 | 0.77 | 92.93 | 94.05 | 92.62 | 596359 |
| 1713393600 | 92.53 | -1.39 | -1.48 | 94.14 | 94.31 | 92.21 | 731038 |
| 1713307200 | 93.92 | 0.23 | 0.25 | 93.58 | 94.3 | 92.5801 | 778893 |
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
