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 | -4.04 | -4.93103869157 | 81.93 | 83.7413 | 77.27 | 3806133 | 78.99579955 | CS |
| 4 | -0.1 | -0.128221566868 | 77.99 | 83.7413 | 75.91 | 3876246 | 79.50693253 | CS |
| 12 | 3.7 | 4.98719503976 | 74.19 | 87.51 | 69.11 | 3771623 | 78.16859546 | CS |
| 26 | 26.39 | 51.2427184466 | 51.5 | 87.51 | 50.23 | 3721824 | 67.7582898 | CS |
| 52 | 40.67 | 109.269210102 | 37.22 | 87.51 | 35.975 | 3553720 | 55.41196759 | CS |
| 156 | 37.1 | 90.953665114 | 40.79 | 87.51 | 30.25 | 3362180 | 43.80684684 | CS |
| 260 | 42.44 | 119.717912553 | 35.45 | 87.51 | 19.54 | 3143615 | 40.74385018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 77.89 | 0.04 | 0.05 | 77.48 | 78.68 | 77.32 | 2016341 |
| 1719873600 | 77.85 | -0.81 | -1.03 | 78.83 | 79.27 | 77.27 | 2605939 |
| 1719614400 | 78.66 | 0 | 0.00 | 78.66 | 78.66 | 78.66 | 0 |
| 1719528000 | 78.66 | -0.86 | -1.08 | 79.52 | 80.04 | 78.33 | 2733228 |
| 1719441600 | 79.52 | -2.75 | -3.34 | 81.98 | 82.31 | 79.35 | 3751225 |
| 1719355200 | 82.27 | 0.71 | 0.87 | 81.93 | 83.7413 | 81.2 | 2999425 |
| 1719268800 | 81.56 | 1.54 | 1.92 | 79.77 | 82.66 | 79.44 | 4374876 |
| 1719009600 | 80.02 | -0.7 | -0.87 | 80.11 | 80.61 | 78.88 | 9249191 |
| 1718923200 | 80.72 | 0.8 | 1.00 | 80.13 | 81.7 | 79.37 | 2862353 |
| 1718750400 | 79.92 | 1.37 | 1.74 | 78.13 | 80.26 | 77.7746 | 3622872 |
| 1718664000 | 78.55 | -0.09 | -0.11 | 78.2 | 78.87 | 77.07 | 3679956 |
| 1718404800 | 78.64 | -0.74 | -0.93 | 78.83 | 78.97 | 78.02 | 2392797 |
| 1718318400 | 79.38 | -0.92 | -1.15 | 81 | 81.03 | 77.77 | 2802474 |
| 1718232000 | 80.3 | -0.75 | -0.93 | 81.7 | 82.41 | 78.93 | 2910270 |
| 1718145600 | 81.05 | 1.08 | 1.35 | 79.93 | 81.07 | 78.805 | 2851653 |
| 1718059200 | 79.97 | 2.08 | 2.67 | 77.7 | 80.21 | 77.5 | 3877763 |
| 1717800000 | 77.89 | 0.06 | 0.08 | 77.51 | 79.25 | 77.33 | 2966413 |
| 1717713600 | 77.83 | -3.72 | -4.56 | 81.37 | 82.65 | 77.185 | 4746623 |
| 1717627200 | 81.55 | 3.72 | 4.78 | 78 | 81.99 | 78 | 4141409 |
| 1717540800 | 77.83 | -0.51 | -0.65 | 77.99 | 79.775 | 75.91 | 4322740 |
| 1717454400 | 78.34 | -2.66 | -3.28 | 80.63 | 80.8 | 75.88 | 4984886 |
| 1717195200 | 81 | -3.64 | -4.30 | 84.68 | 84.825 | 77.67 | 7792834 |
| 1717108800 | 84.64 | 1.11 | 1.33 | 83.52 | 84.75 | 82.56 | 2085104 |
| 1717022400 | 83.53 | -0.32 | -0.38 | 83.47 | 84.29 | 82.23 | 2596682 |
| 1716936000 | 83.85 | -2.15 | -2.50 | 86.46 | 87.51 | 83.405 | 2922607 |
| 1716590400 | 86 | 4.91 | 6.06 | 81.46 | 86.46 | 79.44 | 3639699 |
| 1716504000 | 81.09 | 0.02 | 0.02 | 82.38 | 82.82 | 80.2201 | 3333816 |
| 1716417600 | 81.07 | -1.96 | -2.36 | 82.27 | 82.5 | 80.15 | 3747375 |
| 1716331200 | 83.03 | 1.55 | 1.90 | 81.29 | 83.05 | 81.29 | 2507445 |
| 1716244800 | 81.48 | -0.82 | -1.00 | 82.74 | 83.3 | 80.66 | 3271235 |
| 1715985600 | 82.3 | -0.63 | -0.76 | 82.95 | 84.3 | 82.01 | 2913013 |
| 1715899200 | 82.93 | -1.56 | -1.85 | 85 | 85.57 | 82.78 | 3193921 |
| 1715812800 | 84.49 | 2.41 | 2.94 | 83.01 | 86 | 83.01 | 3447591 |
| 1715726400 | 82.08 | -0.38 | -0.46 | 82.41 | 83.24 | 81.44 | 4112812 |
| 1715640000 | 82.46 | -1.19 | -1.42 | 84.09 | 84.44 | 81.44 | 3775466 |
| 1715380800 | 83.65 | 1.89 | 2.31 | 82.82 | 84.4627 | 82.6 | 5319446 |
| 1715294400 | 81.76 | 5.94 | 7.83 | 75.97 | 82.45 | 75.95 | 5890035 |
| 1715208000 | 75.82 | 2.42 | 3.30 | 73.47 | 78.15 | 73.47 | 5877074 |
| 1715121600 | 73.4 | -4.49 | -5.76 | 77.85 | 83.025 | 72.98 | 8169444 |
| 1715035200 | 77.89 | 1.24 | 1.62 | 77.77 | 78.39 | 76.36 | 4248355 |
| 1714776000 | 76.65 | 1.52 | 2.02 | 75.5 | 77.68 | 74.95 | 4252760 |
| 1714689600 | 75.13 | 1.47 | 2.00 | 74.3 | 75.75 | 73.22 | 2097913 |
| 1714603200 | 73.66 | 0.99 | 1.36 | 72.94 | 74.71 | 71.5 | 2256689 |
| 1714516800 | 72.67 | -1.28 | -1.73 | 73.29 | 74 | 72.54 | 2961736 |
| 1714430400 | 73.95 | 1.14 | 1.57 | 73 | 74.11 | 72.67 | 2155441 |
| 1714171200 | 72.81 | -0.05 | -0.07 | 73 | 73.2 | 71.775 | 1681812 |
| 1714084800 | 72.86 | 0.25 | 0.34 | 71.57 | 72.99 | 71.21 | 1809133 |
| 1713998400 | 72.61 | 1.12 | 1.57 | 71.82 | 73.38 | 71.355 | 3193346 |
| 1713912000 | 71.49 | 1.1 | 1.56 | 70.85 | 72.18 | 70.61 | 2800235 |
| 1713825600 | 70.39 | 0.42 | 0.60 | 70.51 | 71.58 | 70.05 | 2869033 |
| 1713566400 | 69.97 | -0.55 | -0.78 | 70.28 | 71.45 | 69.11 | 3986789 |
| 1713480000 | 70.52 | -2.9 | -3.95 | 73.65 | 74.07 | 70.45 | 4115018 |
| 1713393600 | 73.42 | -1.1 | -1.48 | 74.33 | 74.5599 | 70.35 | 4217047 |
| 1713307200 | 74.52 | 1.57 | 2.15 | 73.08 | 74.905 | 72.53 | 3124386 |
| 1713220800 | 72.95 | -0.98 | -1.33 | 74.6 | 76.54 | 72.64 | 3901942 |
| 1712961600 | 73.93 | -0.66 | -0.88 | 74.44 | 76.11 | 73.54 | 4281295 |
| 1712875200 | 74.59 | 1.41 | 1.93 | 73.68 | 74.84 | 72.72 | 3657223 |
| 1712788800 | 73.18 | 0.41 | 0.56 | 71.94 | 74.715 | 71.63 | 5150125 |
| 1712702400 | 72.77 | -1.04 | -1.41 | 74.19 | 74.74 | 71.39 | 3186951 |
| 1712616000 | 73.81 | 1.04 | 1.43 | 72.3 | 73.84 | 72.13 | 3315498 |
| 1712356800 | 72.77 | 2.07 | 2.93 | 71 | 73.08 | 70.74 | 3256340 |
| 1712270400 | 70.7 | -1.31 | -1.82 | 72.43 | 73.1307 | 70.48 | 4514644 |
| 1712184000 | 72.01 | 3.41 | 4.97 | 69.17 | 73.02 | 69.17 | 5366886 |
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
