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 | -2.21 | -2.73650321942 | 80.76 | 81.28 | 78.13 | 1577655 | 79.62716317 | CS |
| 4 | -4.72 | -5.66830791401 | 83.27 | 85.13 | 78.13 | 3243165 | 81.76847395 | CS |
| 12 | 1.18 | 1.52513894274 | 77.37 | 87.16 | 73.81 | 3441681 | 80.93794017 | CS |
| 26 | 12.73 | 19.3406259496 | 65.82 | 87.16 | 64.31 | 3960405 | 74.66049095 | CS |
| 52 | 21.17 | 36.8943882886 | 57.38 | 87.16 | 51.71 | 4739171 | 67.53153672 | CS |
| 156 | -2.63 | -3.23971421532 | 81.18 | 87.16 | 45.52 | 4419400 | 62.13374152 | CS |
| 260 | 37.64 | 92.0068442923 | 40.91 | 87.16 | 22.775 | 4576329 | 56.45903849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 78.95 | 0.02 | 0.03 | 79.62 | 80.142 | 78.51 | 1892927 |
| 1735688400 | 78.93 | -0.21 | -0.27 | 79.61 | 79.95 | 78.64 | 1690076 |
| 1735602000 | 79.14 | -0.68 | -0.85 | 78.47 | 79.59 | 78.13 | 1604706 |
| 1735342800 | 79.82 | -1.03 | -1.27 | 80.245 | 80.8 | 79.495 | 1623324 |
| 1735256400 | 80.85 | -0.14 | -0.17 | 80.76 | 81.28 | 80.5 | 1348554 |
| 1735077840 | 80.99 | 0.68 | 0.85 | 80.05 | 80.99 | 79.98 | 1241124 |
| 1734997200 | 80.31 | -0.33 | -0.41 | 79.84 | 80.72 | 79.54 | 3982277 |
| 1734738000 | 80.64 | 1.93 | 2.45 | 78.445 | 81.03 | 78.445 | 5845720 |
| 1734651600 | 78.71 | -0.11 | -0.14 | 80.81 | 81.34 | 78.49 | 3822807 |
| 1734565200 | 78.82 | -3.03 | -3.70 | 82.515 | 82.76 | 78.75 | 4154733 |
| 1734478800 | 81.85 | -2.17 | -2.58 | 83.45 | 83.985 | 81.57 | 4429310 |
| 1734392400 | 84.02 | 1.39 | 1.68 | 82.55 | 84.635 | 81.89 | 4542037 |
| 1734133200 | 82.63 | -0.7 | -0.84 | 83.245 | 83.7599 | 82.51 | 2313700 |
| 1734046800 | 83.33 | -0.69 | -0.82 | 84.16 | 84.22 | 83.305 | 2085532 |
| 1733960400 | 84.02 | 1.24 | 1.50 | 83.64 | 84.175 | 82.54 | 3268728 |
| 1733874000 | 82.78 | -1.14 | -1.36 | 83.595 | 83.7 | 82.2 | 2943243 |
| 1733787600 | 83.92 | -0.42 | -0.50 | 84.135 | 85.13 | 83.73 | 4274166 |
| 1733528400 | 84.34 | 1.25 | 1.50 | 83.285 | 84.37 | 83.1 | 4171863 |
| 1733442000 | 83.09 | -0.7 | -0.84 | 83.55 | 84 | 83 | 3891370 |
| 1733355600 | 83.79 | 1.31 | 1.59 | 82.17 | 84.16 | 82.17 | 2423670 |
| 1733269200 | 82.48 | -1.19 | -1.42 | 83.73 | 83.73 | 82.44 | 2654598 |
| 1733182800 | 83.67 | -0.19 | -0.23 | 84.035 | 84.43 | 83.65 | 2702825 |
| 1732917840 | 83.86 | 0.15 | 0.18 | 84.72 | 85.58 | 83.86 | 2846121 |
| 1732750800 | 83.71 | -0.04 | -0.05 | 83.955 | 84.4799 | 83.37 | 2736423 |
| 1732664400 | 83.75 | 0.41 | 0.49 | 83.03 | 84.12 | 82.32 | 4411230 |
| 1732578000 | 83.34 | -0.11 | -0.13 | 84.04 | 84.425 | 83.275 | 4711539 |
| 1732318800 | 83.45 | -0.54 | -0.64 | 84.02 | 84.17 | 83.14 | 4302982 |
| 1732232400 | 83.99 | 1.01 | 1.22 | 83.205 | 84.75 | 83.17 | 3002267 |
| 1732146000 | 82.98 | -0.55 | -0.66 | 83.625 | 83.69 | 82.58 | 3594218 |
| 1732059600 | 83.53 | -0.12 | -0.14 | 82.795 | 83.92 | 82.67 | 3355760 |
| 1731973200 | 83.65 | -0.75 | -0.89 | 84.195 | 84.37 | 83.54 | 3394811 |
| 1731714000 | 84.4 | -0.74 | -0.87 | 84.66 | 85.23 | 84.29 | 2962807 |
| 1731627600 | 85.14 | -0.57 | -0.67 | 85.35 | 85.98 | 84.87 | 3518029 |
| 1731541200 | 85.71 | 0.55 | 0.65 | 85.38 | 86.46 | 85.25 | 3415074 |
| 1731454800 | 85.16 | -1.44 | -1.66 | 86.09 | 86.885 | 84.56 | 3619965 |
| 1731368400 | 86.6 | 1.98 | 2.34 | 84.78 | 87.16 | 84.78 | 5366762 |
| 1731109200 | 84.62 | 2.71 | 3.31 | 81.87 | 84.785 | 81.87 | 4362933 |
| 1731022800 | 81.91 | 0.44 | 0.54 | 81.18 | 82.21 | 80.27 | 4782202 |
| 1730936400 | 81.47 | 6.61 | 8.83 | 77.26 | 81.98 | 77.1 | 7851003 |
| 1730850000 | 74.86 | 0.63 | 0.85 | 74.08 | 74.99 | 73.99 | 4206051 |
| 1730763600 | 74.23 | -1.27 | -1.68 | 75.31 | 75.85 | 73.81 | 3400796 |
| 1730500800 | 75.5 | -0.05 | -0.07 | 75.95 | 76.21 | 75.37 | 2280520 |
| 1730414400 | 75.55 | -0.77 | -1.01 | 76.3 | 76.515 | 75.385 | 3619260 |
| 1730328000 | 76.32 | -0.75 | -0.97 | 76.48 | 76.84 | 76.08 | 3806422 |
| 1730241600 | 77.07 | -0.66 | -0.85 | 76.94 | 77.4499 | 76.5005 | 3009666 |
| 1730155200 | 77.73 | 0.99 | 1.29 | 77.32 | 77.99 | 77.2 | 7119674 |
| 1729896000 | 76.74 | -0.12 | -0.16 | 77.48 | 77.88 | 76.53 | 3226970 |
| 1729809600 | 76.86 | 0.38 | 0.50 | 77.12 | 77.14 | 75.73 | 3992585 |
| 1729723200 | 76.48 | -0.16 | -0.21 | 76.79 | 77.57 | 76.1 | 3251860 |
| 1729636800 | 76.64 | -0.53 | -0.69 | 76.79 | 77.1375 | 76.05 | 2795165 |
| 1729550400 | 77.17 | -0.27 | -0.35 | 77.17 | 77.88 | 76.73 | 2546704 |
| 1729291200 | 77.44 | 0.19 | 0.25 | 77.65 | 77.75 | 77.02 | 2567373 |
| 1729204800 | 77.25 | 0.86 | 1.13 | 77.1 | 77.39 | 76.6 | 2406479 |
| 1729118400 | 76.39 | -0.21 | -0.27 | 76.69 | 77.09 | 76.106 | 2547100 |
| 1729032000 | 76.6 | -1.08 | -1.39 | 77.52 | 77.75 | 76.48 | 3095424 |
| 1728945600 | 77.68 | 0.07 | 0.09 | 77.43 | 77.755 | 77.13 | 1971735 |
| 1728686400 | 77.61 | 0.69 | 0.90 | 76.43 | 77.83 | 76.39 | 2601004 |
| 1728600000 | 76.92 | -0.78 | -1.00 | 77.16 | 77.46 | 76.64 | 2159476 |
| 1728513600 | 77.7 | 1.35 | 1.77 | 76.64 | 77.87 | 76.47 | 3194834 |
| 1728427200 | 76.35 | 0.8 | 1.06 | 75.47 | 76.49 | 75.44 | 3538145 |
| 1728340800 | 75.55 | -0.13 | -0.17 | 75.03 | 75.74 | 74.82 | 2245870 |
| 1728081600 | 75.68 | 0.19 | 0.25 | 75.9799 | 75.98 | 74.85 | 2397794 |
| 1727995200 | 75.49 | -1.08 | -1.41 | 76.32 | 76.43 | 74.98 | 2400658 |
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
