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 | -3.65 | -4.26152948044 | 85.65 | 86.19 | 81.83 | 2055009 | 83.38087633 | CS |
| 4 | -3.45 | -4.03744880047 | 85.45 | 87.8 | 81.35 | 1990670 | 84.02226772 | CS |
| 12 | 1.35 | 1.67389956603 | 80.65 | 90.06 | 77.815 | 1936949 | 84.03103997 | CS |
| 26 | 3.06 | 3.87636179377 | 78.94 | 90.06 | 76.64 | 2128758 | 81.80153566 | CS |
| 52 | 11.32 | 16.0158460668 | 70.68 | 90.06 | 61.14 | 2533491 | 75.78992213 | CS |
| 156 | 1.1 | 1.35970333745 | 80.9 | 90.06 | 49.52 | 2834040 | 70.99622665 | CS |
| 260 | 11.5 | 16.3120567376 | 70.5 | 90.06 | 28.33 | 3962707 | 66.62865141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 81.85 | -1.23 | -1.48 | 83.07 | 83.376 | 81.71 | 1809242 |
| 1731627600 | 83.08 | -0.32 | -0.38 | 83.47 | 83.91 | 82.81 | 1824462 |
| 1731541200 | 83.4 | 1.11 | 1.35 | 82.52 | 83.5 | 82.29 | 2264608 |
| 1731454800 | 82.29 | -1.34 | -1.60 | 83.29 | 83.79 | 82.19 | 1807027 |
| 1731368400 | 83.63 | -0.54 | -0.64 | 84.43 | 84.47 | 83.34 | 1812328 |
| 1731109200 | 84.17 | -2.42 | -2.79 | 85.65 | 86.19 | 83.83 | 2566618 |
| 1731022800 | 86.59 | 2.26 | 2.68 | 85.22 | 86.73 | 84.69 | 2269532 |
| 1730936400 | 84.33 | -1.34 | -1.56 | 87.585 | 87.72 | 84.26 | 3652284 |
| 1730850000 | 85.67 | 3.82 | 4.67 | 85.05 | 87.8 | 84.29 | 5205582 |
| 1730763600 | 81.85 | -0.65 | -0.79 | 82.34 | 83.25 | 81.35 | 2679110 |
| 1730500800 | 82.5 | -0.49 | -0.59 | 82.85 | 83.43 | 82.3794 | 1687846 |
| 1730414400 | 82.99 | -0.28 | -0.34 | 83.4506 | 83.74 | 82.8301 | 1845846 |
| 1730328000 | 83.27 | -0.17 | -0.20 | 83.42 | 84.37 | 83.13 | 1362120 |
| 1730241600 | 83.44 | -0.47 | -0.56 | 83.28 | 83.83 | 83.06 | 1826647 |
| 1730155200 | 83.91 | 0.61 | 0.73 | 83.625 | 84.025 | 83.46 | 1218892 |
| 1729896000 | 83.3 | -0.93 | -1.10 | 84.38 | 84.45 | 83.23 | 1329731 |
| 1729809600 | 84.23 | -0.16 | -0.19 | 84.775 | 84.78 | 83.545 | 1458878 |
| 1729723200 | 84.39 | -0.5 | -0.59 | 84.68 | 85.11 | 83.76 | 854218 |
| 1729636800 | 84.89 | 0.02 | 0.02 | 84.46 | 85.05 | 83.83 | 1202269 |
| 1729550400 | 84.87 | -0.22 | -0.26 | 85.33 | 85.46 | 84.39 | 1199249 |
| 1729291200 | 85.09 | -0.15 | -0.18 | 85.45 | 85.73 | 84.8007 | 1746148 |
| 1729204800 | 85.24 | -0.05 | -0.06 | 85.92 | 85.92 | 84.9102 | 1415256 |
| 1729118400 | 85.29 | 0.58 | 0.68 | 85.26 | 85.76 | 84.61 | 949190 |
| 1729032000 | 84.71 | -2.14 | -2.46 | 86.82 | 87.17 | 84.395 | 2372628 |
| 1728945600 | 86.85 | 0.32 | 0.37 | 86.18 | 86.88 | 86.07 | 884433 |
| 1728686400 | 86.53 | 0.22 | 0.25 | 86.44 | 86.71 | 85.78 | 964548 |
| 1728600000 | 86.31 | 0.67 | 0.78 | 85.92 | 86.37 | 85.145 | 1029849 |
| 1728513600 | 85.64 | 1.16 | 1.37 | 84.49 | 86.21 | 84.49 | 1378553 |
| 1728427200 | 84.48 | -1.46 | -1.70 | 84.96 | 85.55 | 84.25 | 2448843 |
| 1728340800 | 85.94 | -1.6 | -1.83 | 85.52 | 86.859 | 85.44 | 2556250 |
| 1728081600 | 87.54 | 0.4 | 0.46 | 88.1 | 88.21 | 87 | 824889 |
| 1727995200 | 87.14 | -0.91 | -1.03 | 87.5 | 87.6 | 86.615 | 1321714 |
| 1727908800 | 88.05 | 0.13 | 0.15 | 87.82 | 88.62 | 87.27 | 1313631 |
| 1727822400 | 87.92 | -1.19 | -1.34 | 89.2 | 89.56 | 87.54 | 1891360 |
| 1727735520 | 89.11 | -0.43 | -0.48 | 89.19 | 89.295 | 88.081 | 2164093 |
| 1727476800 | 89.54 | 0.35 | 0.39 | 89.4 | 90.06 | 88.9812 | 2580821 |
| 1727390400 | 89.19 | 3.25 | 3.78 | 86.9 | 89.41 | 86.9 | 3000116 |
| 1727304000 | 85.94 | -1.17 | -1.34 | 87.11 | 87.27 | 85.51 | 1396781 |
| 1727217600 | 87.11 | 3 | 3.57 | 84.85 | 87.275 | 84.6606 | 3277693 |
| 1727131200 | 84.11 | 0.77 | 0.92 | 83.81 | 84.2095 | 83.52 | 1397979 |
| 1726872000 | 83.34 | 0.16 | 0.19 | 82.68 | 83.64 | 81.75 | 3553808 |
| 1726785600 | 83.18 | 0.34 | 0.41 | 84.07 | 84.19 | 83 | 1458245 |
| 1726699200 | 82.84 | -0.02 | -0.02 | 82.875 | 83.67 | 82.48 | 1732233 |
| 1726612800 | 82.86 | 0.86 | 1.05 | 82.59 | 83.21 | 82.31 | 1652803 |
| 1726526400 | 82 | 0.58 | 0.71 | 82.47 | 82.47 | 81.4 | 1402556 |
| 1726267200 | 81.42 | 1.01 | 1.26 | 81.265 | 81.905 | 81.06 | 1519375 |
| 1726180800 | 80.41 | 0.5 | 0.63 | 79.75 | 80.84 | 79.43 | 1533235 |
| 1726094400 | 79.91 | 0.4 | 0.50 | 79.23 | 80.02 | 77.815 | 1602869 |
| 1726008000 | 79.51 | -0.05 | -0.06 | 79.59 | 79.92 | 78.9201 | 2136814 |
| 1725921600 | 79.56 | 0.42 | 0.53 | 79.7 | 80.79 | 79.46 | 2997587 |
| 1725662400 | 79.14 | -2.24 | -2.75 | 81.39 | 81.69 | 78.59 | 2949639 |
| 1725576000 | 81.38 | -0.32 | -0.39 | 81.31 | 81.85 | 80.97 | 1652965 |
| 1725489600 | 81.7 | -0.42 | -0.51 | 82.51 | 82.86 | 81.65 | 2116706 |
| 1725403200 | 82.12 | -2.13 | -2.53 | 83.775 | 83.91 | 81.75 | 2580976 |
| 1725057600 | 84.25 | 0.83 | 0.99 | 83.37 | 84.52 | 83.32 | 3553070 |
| 1724971200 | 83.42 | 0.89 | 1.08 | 82.97 | 83.92 | 82.36 | 1656403 |
| 1724884800 | 82.53 | 0.04 | 0.05 | 82.12 | 82.765 | 81.9301 | 2151062 |
| 1724798400 | 82.49 | 0.85 | 1.04 | 81.8 | 82.72 | 81.24 | 2168127 |
| 1724712000 | 81.64 | 0.54 | 0.67 | 81.56 | 82.0999 | 81.15 | 1559290 |
| 1724452800 | 81.1 | 0.81 | 1.01 | 80.65 | 81.46 | 80.25 | 1320213 |
| 1724366400 | 80.29 | -0.02 | -0.02 | 80.32 | 80.48 | 79.74 | 1593122 |
| 1724280000 | 80.31 | 1.05 | 1.32 | 79.64 | 80.51 | 79.55 | 1139406 |
| 1724193600 | 79.26 | -0.88 | -1.10 | 80 | 80.275 | 79.185 | 1901145 |
| 1724107200 | 80.14 | -0.04 | -0.05 | 80.26 | 80.5 | 79.85 | 1156332 |
| 1723848000 | 80.18 | -0.1 | -0.12 | 80.2 | 80.24 | 79.38 | 1204428 |
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
