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 | -2.55 | -3.34207077326 | 76.3 | 76.83 | 72.96 | 3444397 | 74.56412795 | CS |
| 4 | -8.94 | -10.811464506 | 82.69 | 85.25 | 72.96 | 3427461 | 78.31713628 | CS |
| 12 | -23.26 | -23.9769095969 | 97.01 | 97.6 | 72.96 | 2543349 | 84.06207604 | CS |
| 26 | -21.48 | -22.555917253 | 95.23 | 100.4593 | 72.96 | 2141730 | 89.24030534 | CS |
| 52 | -22.95 | -23.7331954498 | 96.7 | 107.02 | 72.96 | 1972499 | 93.39966283 | CS |
| 156 | -12.69 | -14.6807033781 | 86.44 | 117.22 | 71.46 | 2069265 | 93.05509656 | CS |
| 260 | -21.95 | -22.9362591432 | 95.7 | 118.015 | 33.71 | 2116901 | 87.87480619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 73.5 | 0.53 | 0.73 | 73.415 | 74.37 | 73.06 | 6390707 |
| 1734651600 | 72.97 | -1.83 | -2.45 | 75.3 | 75.4681 | 72.96 | 4214239 |
| 1734565200 | 74.8 | -0.64 | -0.85 | 75.54 | 76.83 | 74.76 | 4269746 |
| 1734478800 | 75.44 | 0.76 | 1.02 | 75.3201 | 76.35 | 75.22 | 2822401 |
| 1734392400 | 74.68 | -0.99 | -1.31 | 74.85 | 76.14 | 74.6 | 3077490 |
| 1734133200 | 75.67 | -0.51 | -0.67 | 75.97 | 76.02 | 74.92 | 2528770 |
| 1734046800 | 76.18 | -0.27 | -0.35 | 76.35 | 77.15 | 76.07 | 2370230 |
| 1733960400 | 76.45 | -1.19 | -1.53 | 77.49 | 77.5399 | 76.32 | 2800128 |
| 1733874000 | 77.64 | 0.33 | 0.43 | 76.93 | 78.445 | 76.15 | 3766141 |
| 1733787600 | 77.31 | 0.92 | 1.20 | 76.98 | 78.88 | 76.95 | 3123901 |
| 1733528400 | 76.39 | -1.02 | -1.32 | 77.61 | 77.84 | 75.98 | 4110068 |
| 1733442000 | 77.41 | -0.54 | -0.69 | 78.035 | 78.08 | 76.22 | 4750864 |
| 1733355600 | 77.95 | -2.83 | -3.50 | 78.8918 | 79.1799 | 77.38 | 5723132 |
| 1733269200 | 80.78 | -1.27 | -1.55 | 82.13 | 82.24 | 80.62 | 2430244 |
| 1733182800 | 82.05 | -1.29 | -1.55 | 81.93 | 82.33 | 81.06 | 1797301 |
| 1732917840 | 83.34 | 0.3 | 0.36 | 82.8 | 83.46 | 82.8 | 1651663 |
| 1732750800 | 83.04 | 0.9 | 1.10 | 82.26 | 83.5 | 82.17 | 2623415 |
| 1732664400 | 82.14 | -1.92 | -2.28 | 83.7 | 83.74 | 81.61 | 3008159 |
| 1732578000 | 84.06 | 0.19 | 0.23 | 84.5 | 85.25 | 83.82 | 5606464 |
| 1732318800 | 83.87 | 1.07 | 1.29 | 82.69 | 84.25 | 82.63 | 3224250 |
| 1732232400 | 82.8 | 0.32 | 0.39 | 82.39 | 83.23 | 82.14 | 3594275 |
| 1732146000 | 82.48 | 0.28 | 0.34 | 82.315 | 82.58 | 81.45 | 2280095 |
| 1732059600 | 82.2 | -1 | -1.20 | 83.12 | 83.12 | 81.91 | 2318337 |
| 1731973200 | 83.2 | 0.55 | 0.67 | 82.945 | 83.465 | 82.76 | 1693228 |
| 1731714000 | 82.65 | 0.09 | 0.11 | 82.675 | 83.315 | 82.27 | 2166275 |
| 1731627600 | 82.56 | -0.88 | -1.05 | 83.56 | 83.675 | 82.2 | 1913151 |
| 1731541200 | 83.44 | -0.16 | -0.19 | 83.52 | 83.8 | 83.0208 | 1362562 |
| 1731454800 | 83.6 | -1.37 | -1.61 | 84.78 | 85.11 | 83.48 | 1944589 |
| 1731368400 | 84.97 | -0.33 | -0.39 | 85.19 | 85.85 | 84.705 | 1953250 |
| 1731109200 | 85.3 | -2.03 | -2.32 | 86.1 | 86.45 | 84.49 | 3283945 |
| 1731022800 | 87.33 | 0.9 | 1.04 | 86.855 | 87.56 | 86.39 | 2394173 |
| 1730936400 | 86.43 | 1.06 | 1.24 | 87.62 | 87.75 | 85.47 | 3760556 |
| 1730850000 | 85.37 | 1.18 | 1.40 | 83.66 | 85.4 | 83.36 | 3510536 |
| 1730763600 | 84.19 | -2.37 | -2.74 | 85.81 | 86.37 | 84.035 | 3485608 |
| 1730500800 | 86.56 | -0.29 | -0.33 | 86.89 | 88.0875 | 85.64 | 2450137 |
| 1730414400 | 86.85 | -0.3 | -0.34 | 87.645 | 87.71 | 86.83 | 3495773 |
| 1730328000 | 87.15 | -0.03 | -0.03 | 87.055 | 88.16 | 86.74 | 1756734 |
| 1730241600 | 87.18 | -0.54 | -0.62 | 87.255 | 87.58 | 86.945 | 1723802 |
| 1730155200 | 87.72 | 0.22 | 0.25 | 87.34 | 87.84 | 87.05 | 1571587 |
| 1729896000 | 87.5 | -0.99 | -1.12 | 88.23 | 88.5543 | 87.41 | 2086482 |
| 1729809600 | 88.49 | -0.38 | -0.43 | 89.5 | 89.5 | 87.84 | 1651594 |
| 1729723200 | 88.87 | -0.64 | -0.72 | 88.77 | 89.1515 | 88.185 | 1752244 |
| 1729636800 | 89.51 | -0.23 | -0.26 | 89.49 | 89.64 | 88.66 | 1494128 |
| 1729550400 | 89.74 | -1.75 | -1.91 | 91.59 | 91.77 | 89.6 | 1956472 |
| 1729291200 | 91.49 | -0.1 | -0.11 | 92.13 | 92.135 | 90.81 | 1669619 |
| 1729204800 | 91.59 | -0.33 | -0.36 | 92.35 | 92.6283 | 91.11 | 1713672 |
| 1729118400 | 91.92 | -0.15 | -0.16 | 92.11 | 93.03 | 91.665 | 1798155 |
| 1729032000 | 92.07 | -1.37 | -1.47 | 92.58 | 93.095 | 91.77 | 2168734 |
| 1728945600 | 93.44 | -0.35 | -0.37 | 93.69 | 93.8 | 92.92 | 1796106 |
| 1728686400 | 93.79 | -0.87 | -0.92 | 94.6 | 95.105 | 93.77 | 1759254 |
| 1728600000 | 94.66 | 0.39 | 0.41 | 93.86 | 95.26 | 93.85 | 1607057 |
| 1728513600 | 94.27 | 0.17 | 0.18 | 93.96 | 94.8205 | 93.95 | 1463174 |
| 1728427200 | 94.1 | -1.29 | -1.35 | 94.25 | 94.37 | 93.7 | 1817746 |
| 1728340800 | 95.39 | -1.36 | -1.41 | 96.35 | 96.5 | 95.15 | 1513747 |
| 1728081600 | 96.75 | 1.88 | 1.98 | 96.18 | 96.805 | 95.73 | 1691483 |
| 1727995200 | 94.87 | -0.41 | -0.43 | 94.95 | 95.285 | 94.18 | 1883152 |
| 1727908800 | 95.28 | -0.53 | -0.55 | 96.045 | 96.605 | 95.17 | 1739343 |
| 1727822400 | 95.81 | -0.09 | -0.09 | 95.75 | 96.52 | 95.491 | 2015072 |
| 1727735520 | 95.9 | -0.53 | -0.55 | 96.64 | 96.9 | 95.33 | 1687331 |
| 1727476800 | 96.43 | 0.32 | 0.33 | 97.01 | 97.6 | 96.24 | 2064501 |
| 1727390400 | 96.11 | 1.25 | 1.32 | 95.73 | 96.345 | 95.3 | 2364026 |
| 1727304000 | 94.86 | -1.24 | -1.29 | 96.27 | 96.385 | 94.52 | 2044504 |
| 1727217600 | 96.1 | 2.5 | 2.67 | 94.8 | 96.485 | 94.71 | 2283114 |
| 1727131200 | 93.6 | -0.44 | -0.47 | 94.31 | 95.3 | 93.37 | 3126347 |
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
