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 | -4.1873 | -4.66967770715 | 89.67 | 89.96 | 83.69 | 1590440 | 86.09530665 | CS |
| 4 | -4.5873 | -5.09303874764 | 90.07 | 94.46 | 83.69 | 1634409 | 88.83299045 | CS |
| 12 | 0.0427 | 0.0499765917603 | 85.44 | 94.46 | 80.74 | 1649602 | 86.66321849 | CS |
| 26 | 11.7577 | 15.9480501865 | 73.725 | 94.46 | 69.13 | 1719842 | 81.0972688 | CS |
| 52 | 7.5627 | 9.7057238193 | 77.92 | 94.46 | 69.13 | 2016810 | 80.12788089 | CS |
| 156 | 21.6927 | 34.0064273397 | 63.79 | 119.5983 | 60.08 | 2617642 | 84.52030308 | CS |
| 260 | 38.8227 | 83.203386198 | 46.66 | 119.5983 | 19.73 | 2591352 | 67.41055953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 84.98 | 1.16 | 1.38 | 83.78 | 85.69 | 83.64 | 6313737 |
| 1734651600 | 83.82 | -0.61 | -0.72 | 85.43 | 86.23 | 83.69 | 1766639 |
| 1734565200 | 84.43 | -2.25 | -2.60 | 86.02 | 86.79 | 84.36 | 1535361 |
| 1734478800 | 86.68 | 0 | 0.00 | 86.14 | 86.815 | 85.5001 | 1445897 |
| 1734392400 | 86.68 | -2.82 | -3.15 | 88.35 | 88.685 | 86.475 | 1836377 |
| 1734133200 | 89.5 | -0.63 | -0.70 | 89.67 | 89.96 | 88.67 | 1367926 |
| 1734046800 | 90.13 | 0.31 | 0.35 | 90.58 | 90.99 | 89.65 | 1303654 |
| 1733960400 | 89.82 | 0.98 | 1.10 | 89.15 | 90 | 88.815 | 1341266 |
| 1733874000 | 88.84 | 0.62 | 0.70 | 88.22 | 90.005 | 87.4 | 1796290 |
| 1733787600 | 88.22 | -0.22 | -0.25 | 89.37 | 90.04 | 88.03 | 1260020 |
| 1733528400 | 88.44 | -0.93 | -1.04 | 89.44 | 89.68 | 88.17 | 1197762 |
| 1733442000 | 89.37 | -2.13 | -2.33 | 90.66 | 91.345 | 88.7 | 1955919 |
| 1733355600 | 91.5 | -2.64 | -2.80 | 94.29 | 94.46 | 91.05 | 1896617 |
| 1733269200 | 94.14 | 3.18 | 3.50 | 91.77 | 94.27 | 91.24 | 2709472 |
| 1733182800 | 90.96 | 1.3 | 1.45 | 89.68 | 91.55 | 89.25 | 1422336 |
| 1732917840 | 89.66 | 1 | 1.13 | 88.68 | 90.03 | 88.66 | 914296 |
| 1732750800 | 88.66 | 0.52 | 0.59 | 88.29 | 89.4099 | 88.26 | 980374 |
| 1732664400 | 88.14 | 0.75 | 0.86 | 87.22 | 88.44 | 86.96 | 1746754 |
| 1732578000 | 87.39 | -2.4 | -2.67 | 90.37 | 90.77 | 87.13 | 3034522 |
| 1732318800 | 89.79 | -0.85 | -0.94 | 90.07 | 90.86 | 89.625 | 1542292 |
| 1732232400 | 90.64 | 0.73 | 0.81 | 89.89 | 91.06 | 89.51 | 1757454 |
| 1732146000 | 89.91 | 2.37 | 2.71 | 87.67 | 90.38 | 87.48 | 2193476 |
| 1732059600 | 87.54 | 0.16 | 0.18 | 85.87 | 88.04 | 85.87 | 2096169 |
| 1731973200 | 87.38 | 0.31 | 0.36 | 87.23 | 87.73 | 86.03 | 1900696 |
| 1731714000 | 87.07 | 1.33 | 1.55 | 85.91 | 89.45 | 85.67 | 2331475 |
| 1731627600 | 85.74 | 0.53 | 0.62 | 85.75 | 86.66 | 85.22 | 1303896 |
| 1731541200 | 85.21 | 0.99 | 1.18 | 84.14 | 85.82 | 83.76 | 1503605 |
| 1731454800 | 84.22 | -0.86 | -1.01 | 84.71 | 85.22 | 83.73 | 2343335 |
| 1731368400 | 85.08 | 1.37 | 1.64 | 84 | 85.09 | 83.45 | 1820665 |
| 1731109200 | 83.71 | -0.93 | -1.10 | 83.68 | 84.98 | 83.05 | 2141062 |
| 1731022800 | 84.64 | 1.56 | 1.88 | 83.2 | 84.91 | 82.72 | 2201261 |
| 1730936400 | 83.08 | -3.48 | -4.02 | 86.15 | 86.54 | 82.4701 | 3157802 |
| 1730850000 | 86.56 | 0.15 | 0.17 | 85.97 | 87.77 | 85.57 | 1408193 |
| 1730763600 | 86.41 | 2.35 | 2.80 | 84.7 | 86.77 | 84.17 | 2169943 |
| 1730500800 | 84.06 | 1.83 | 2.23 | 82.87 | 84.4425 | 82.72 | 1569341 |
| 1730414400 | 82.23 | 0.45 | 0.55 | 83.83 | 84.62 | 80.74 | 3176528 |
| 1730328000 | 81.78 | 0.42 | 0.52 | 81.37 | 82.24 | 80.94 | 1405545 |
| 1730241600 | 81.36 | -0.55 | -0.67 | 81.99 | 82.43 | 81.33 | 1203889 |
| 1730155200 | 81.91 | -1.28 | -1.54 | 83.07 | 83.29 | 81.72 | 1904263 |
| 1729896000 | 83.19 | -0.03 | -0.04 | 83.415 | 83.95 | 82.75 | 1050415 |
| 1729809600 | 83.22 | -0.95 | -1.13 | 84.68 | 84.97 | 82.88 | 1340870 |
| 1729723200 | 84.17 | 0.28 | 0.33 | 83.69 | 84.51 | 83.44 | 1224246 |
| 1729636800 | 83.89 | -0.29 | -0.34 | 84.18 | 84.23 | 83.405 | 1131578 |
| 1729550400 | 84.18 | 0.19 | 0.23 | 84.31 | 84.65 | 83.69 | 976000 |
| 1729291200 | 83.99 | -1.79 | -2.09 | 86.08 | 86.26 | 83.5 | 1269671 |
| 1729204800 | 85.78 | 1.2 | 1.42 | 84.65 | 85.84 | 84.2 | 1422010 |
| 1729118400 | 84.58 | -0.49 | -0.58 | 83.76 | 85.38 | 83.1071 | 1925111 |
| 1729032000 | 85.07 | -1.93 | -2.22 | 86.48 | 86.61 | 84.58 | 1685423 |
| 1728945600 | 87 | -0.81 | -0.92 | 87.14 | 87.31 | 86.24 | 909044 |
| 1728686400 | 87.81 | -0.46 | -0.52 | 88.31 | 89.03 | 87.5 | 886049 |
| 1728600000 | 88.27 | 0.82 | 0.94 | 87.62 | 88.55 | 86.45 | 1519109 |
| 1728513600 | 87.45 | 0.64 | 0.74 | 86.78 | 87.75 | 86.39 | 1100563 |
| 1728427200 | 86.81 | -1.36 | -1.54 | 87.2 | 87.67 | 85.92 | 1286612 |
| 1728340800 | 88.17 | -1.98 | -2.20 | 90.45 | 90.85 | 87.28 | 1996060 |
| 1728081600 | 90.15 | 0.86 | 0.96 | 89.95 | 90.86 | 89.03 | 1289805 |
| 1727995200 | 89.29 | 1.14 | 1.29 | 87.7 | 89.46 | 87.35 | 1536067 |
| 1727908800 | 88.15 | 0.94 | 1.08 | 87.87 | 89.64 | 87.78 | 1868553 |
| 1727822400 | 87.21 | 1.41 | 1.64 | 85.25 | 88.16 | 84.95 | 1804061 |
| 1727736000 | 85.8 | 0.16 | 0.19 | 85.68 | 85.97 | 84.99 | 1462769 |
| 1727476800 | 85.64 | 0.63 | 0.74 | 85.44 | 86.7 | 85.155 | 1000119 |
| 1727390400 | 85.01 | 1.17 | 1.40 | 83.85 | 85.21 | 83.82 | 1656879 |
| 1727304000 | 83.84 | -1.05 | -1.24 | 85.35 | 85.38 | 83.52 | 1492568 |
| 1727217600 | 84.89 | 1.62 | 1.95 | 84.41 | 85.35 | 84.23 | 1709820 |
| 1727131200 | 83.27 | 1.66 | 2.03 | 81.83 | 83.58 | 81.575 | 1581664 |
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
