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 | -3.11 | -3.58501440922 | 86.75 | 88.67 | 82.41 | 323392 | 84.86474805 | CS |
| 4 | 5.37 | 6.86086623227 | 78.27 | 88.67 | 73.3 | 379994 | 80.08901046 | CS |
| 12 | 11.25 | 15.5408205553 | 72.39 | 88.67 | 71.4 | 290599 | 79.32292351 | CS |
| 26 | 22.57 | 36.9575896512 | 61.07 | 88.67 | 59.72 | 269312 | 76.03316714 | CS |
| 52 | 40.01 | 91.7029566812 | 43.63 | 88.67 | 43.2 | 199150 | 67.46104793 | CS |
| 156 | 30.72 | 58.0498866213 | 52.92 | 88.67 | 30.21 | 147266 | 54.55523643 | CS |
| 260 | 38.9 | 86.946803755 | 44.74 | 88.67 | 19.31 | 154379 | 48.57662006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 83.64 | -0.43 | -0.51 | 82.69 | 85.21 | 82.69 | 308901 |
| 1721688000 | 84.07 | 0.27 | 0.32 | 83.99 | 84.99 | 82.41 | 158214 |
| 1721428800 | 83.8 | -1.2 | -1.41 | 84.85 | 86.19 | 83.55 | 226033 |
| 1721342400 | 85 | -1.12 | -1.30 | 85.78 | 88.67 | 84.47 | 370433 |
| 1721256000 | 86.12 | -0.63 | -0.73 | 86.75 | 88.15 | 85.02 | 553381 |
| 1721169600 | 86.75 | 3.58 | 4.30 | 83.7 | 86.87 | 83.28 | 369611 |
| 1721083200 | 83.17 | 1.74 | 2.14 | 82.05 | 83.71 | 81.625 | 356061 |
| 1720824000 | 81.43 | 0.28 | 0.35 | 82.91 | 84.15 | 81.1 | 475880 |
| 1720737600 | 81.15 | 4.64 | 6.06 | 73.47 | 81.3 | 73.3 | 717451 |
| 1720651200 | 76.51 | 1.52 | 2.03 | 76 | 76.51 | 74.3025 | 373986 |
| 1720564800 | 74.99 | -1.35 | -1.77 | 76.21 | 76.85 | 74.8995 | 312426 |
| 1720478400 | 76.34 | 0.61 | 0.81 | 76.4 | 77.63 | 75.76 | 254797 |
| 1720219200 | 75.73 | -0.93 | -1.21 | 76.26 | 76.28 | 75.3 | 147319 |
| 1720040640 | 76.66 | 1.29 | 1.71 | 75.65 | 76.9199 | 75.26 | 88760 |
| 1719960000 | 75.37 | -0.93 | -1.22 | 76.33 | 77.035 | 75.35 | 382996 |
| 1719873600 | 76.3 | -0.95 | -1.23 | 77.66 | 77.66 | 75.24 | 211346 |
| 1719614400 | 77.25 | 0.06 | 0.08 | 78 | 79.33 | 75.74 | 1353246 |
| 1719528000 | 77.19 | -0.93 | -1.19 | 78.63 | 79.62 | 76.79 | 318742 |
| 1719441600 | 78.12 | -0.15 | -0.19 | 78.27 | 78.9 | 77.325 | 240296 |
| 1719355200 | 78.27 | 0.52 | 0.67 | 77.62 | 78.44 | 76.67 | 220277 |
| 1719268800 | 77.75 | -0.39 | -0.50 | 78.13 | 79.66 | 77.68 | 192014 |
| 1719009600 | 78.14 | -0.11 | -0.14 | 78.06 | 79.27 | 76.225 | 388616 |
| 1718923200 | 78.25 | -0.87 | -1.10 | 78.68 | 79.51 | 77.8 | 178550 |
| 1718750400 | 79.12 | -0.89 | -1.11 | 80.13 | 81.2706 | 79 | 285412 |
| 1718664000 | 80.01 | 1.87 | 2.39 | 78.17 | 80.05 | 77.84 | 218540 |
| 1718404800 | 78.14 | -0.22 | -0.28 | 77.73 | 78.4577 | 76.44 | 157688 |
| 1718318400 | 78.36 | -0.89 | -1.12 | 79.25 | 79.49 | 77.01 | 164684 |
| 1718232000 | 79.25 | 1.15 | 1.47 | 80.6 | 81.15 | 79.19 | 172515 |
| 1718145600 | 78.1 | 1.5 | 1.96 | 77.5 | 78.66 | 76.09 | 221720 |
| 1718059200 | 76.6 | -0.04 | -0.05 | 75.93 | 76.83 | 75.37 | 211309 |
| 1717800000 | 76.64 | -0.5 | -0.65 | 75.78 | 77.355 | 75.7 | 148563 |
| 1717713600 | 77.14 | -1.77 | -2.24 | 78.61 | 79.4 | 76.4734 | 148296 |
| 1717627200 | 78.91 | 1.92 | 2.49 | 77.62 | 79.07 | 76.56 | 179111 |
| 1717540800 | 76.99 | -5.51 | -6.68 | 81.62 | 81.8 | 76.84 | 297550 |
| 1717454400 | 82.5 | -1.38 | -1.65 | 84.56 | 85 | 81.55 | 172598 |
| 1717195200 | 83.88 | -1.58 | -1.85 | 85.7 | 86.94 | 83.01 | 443001 |
| 1717108800 | 85.46 | 0.47 | 0.55 | 85.47 | 86.12 | 84.7 | 108119 |
| 1717022400 | 84.99 | -0.01 | -0.01 | 84.32 | 86.41 | 84.1525 | 375035 |
| 1716936000 | 85 | 0.4 | 0.47 | 84.405 | 85.9159 | 84.15 | 320094 |
| 1716590400 | 84.6 | 0.78 | 0.93 | 84.32 | 84.64 | 83.68 | 170030 |
| 1716504000 | 83.82 | -0.21 | -0.25 | 84.63 | 85.24 | 83.28 | 190593 |
| 1716417600 | 84.03 | -0.1 | -0.12 | 83.65 | 84.8 | 83.2308 | 193224 |
| 1716331200 | 84.13 | 3.34 | 4.13 | 80.75 | 84.41 | 80.75 | 260262 |
| 1716244800 | 80.79 | 4.16 | 5.43 | 78.28 | 81.29 | 77.485 | 323712 |
| 1715985600 | 76.63 | -0.27 | -0.35 | 77.3 | 77.3 | 75.455 | 251240 |
| 1715899200 | 76.9 | -1.46 | -1.86 | 78.27 | 78.37 | 76.83 | 129014 |
| 1715812800 | 78.36 | 1.62 | 2.11 | 77.5 | 78.44 | 76.85 | 230294 |
| 1715726400 | 76.74 | 0.19 | 0.25 | 77.44 | 77.77 | 76.255 | 143246 |
| 1715640000 | 76.55 | -0.92 | -1.19 | 78 | 78.09 | 75.86 | 222103 |
| 1715380800 | 77.47 | -0.6 | -0.77 | 78.08 | 78.39 | 77.3 | 142026 |
| 1715294400 | 78.07 | 2.65 | 3.51 | 76.02 | 78.11 | 75.955 | 278927 |
| 1715208000 | 75.42 | -0.84 | -1.10 | 76.2 | 77.03 | 75.3 | 286202 |
| 1715121600 | 76.26 | 0.87 | 1.15 | 75.13 | 76.65 | 74.49 | 345314 |
| 1715035200 | 75.39 | 0.37 | 0.49 | 75.51 | 75.65 | 74.25 | 300262 |
| 1714776000 | 75.02 | 0.8 | 1.08 | 75.62 | 76.075 | 74.08 | 410113 |
| 1714689600 | 74.22 | 1.98 | 2.74 | 72.91 | 74.33 | 71.43 | 375241 |
| 1714603200 | 72.24 | 0.61 | 0.85 | 72.39 | 73.23 | 71.4 | 488784 |
| 1714516800 | 71.63 | -1.05 | -1.44 | 72.7 | 73.82 | 71.35 | 1039589 |
| 1714430400 | 72.68 | 1.19 | 1.66 | 71.44 | 74.55 | 71.44 | 2004701 |
| 1714171200 | 71.49 | -1.75 | -2.39 | 70.99 | 71.94 | 70.39 | 3287521 |
| 1714084800 | 73.24 | -9.19 | -11.15 | 77.17 | 77.4225 | 72.63 | 684139 |
| 1713998400 | 82.43 | -0.5 | -0.60 | 83.19 | 84.52 | 81.47 | 170475 |
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
