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 | 6.94 | 9.21157419697 | 75.34 | 82.32 | 73.8 | 424523 | 78.71073777 | DR |
| 4 | 15.48 | 23.1736526946 | 66.8 | 82.32 | 65.49 | 307965 | 72.54688878 | DR |
| 12 | 30.52 | 58.9644513138 | 51.76 | 82.32 | 51.76 | 253015 | 65.82770585 | DR |
| 26 | 33.24 | 67.7814029364 | 49.04 | 82.32 | 38.58 | 258671 | 55.15599363 | DR |
| 52 | 39.28 | 91.3488372093 | 43 | 82.32 | 38.15 | 262735 | 50.2133079 | DR |
| 156 | 64.62 | 365.911664779 | 17.66 | 82.32 | 16.35 | 193131 | 39.28572846 | DR |
| 260 | 68.92 | 515.868263473 | 13.36 | 82.32 | 8.72 | 231311 | 26.04468222 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 82.28 | 0.39 | 0.48 | 82.745 | 83.59 | 80.5001 | 339570 |
| 1732146000 | 81.89 | 2.48 | 3.12 | 80.81 | 81.98 | 79.255 | 414544 |
| 1732059600 | 79.41 | -0.61 | -0.76 | 78.46 | 80.71 | 78.46 | 329133 |
| 1731973200 | 80.02 | 3.64 | 4.77 | 77.5 | 82.32 | 76.85 | 524066 |
| 1731714000 | 76.38 | 0.54 | 0.71 | 76 | 78.7237 | 74.855 | 407173 |
| 1731627600 | 75.84 | 1.87 | 2.53 | 75.34 | 76.31 | 73.8 | 447697 |
| 1731541200 | 73.97 | 2.28 | 3.18 | 72.99 | 74.68 | 71.985 | 496901 |
| 1731454800 | 71.69 | 0.62 | 0.87 | 70 | 73.08 | 69.93 | 336876 |
| 1731368400 | 71.07 | 0.91 | 1.30 | 69.87 | 71.085 | 68.895 | 246499 |
| 1731109200 | 70.16 | 0.74 | 1.07 | 70.58 | 71.435 | 67.66 | 440966 |
| 1731022800 | 69.42 | 0.19 | 0.27 | 70.12 | 71.01 | 68.1 | 285421 |
| 1730936400 | 69.23 | 1.54 | 2.28 | 68.346 | 70.31 | 68.346 | 410054 |
| 1730850000 | 67.69 | 1.97 | 3.00 | 66.5 | 68.135 | 66.41 | 216467 |
| 1730763600 | 65.72 | -0.3 | -0.45 | 65.9 | 66.97 | 65.489999 | 190136 |
| 1730500800 | 66.019999 | -0.91 | -1.36 | 67.27 | 67.9871 | 65.93 | 189386 |
| 1730414400 | 66.93 | 0.19 | 0.28 | 66.83 | 67.5 | 66.01 | 147505 |
| 1730328000 | 66.739999 | 0.34 | 0.51 | 66.61 | 67.6 | 65.9 | 140882 |
| 1730241600 | 66.4 | -0.6 | -0.90 | 66.18 | 68.19 | 65.51 | 201952 |
| 1730155200 | 67 | -1.61 | -2.35 | 68.49 | 68.85 | 66.3 | 245115 |
| 1729896000 | 68.61 | 0.43 | 0.63 | 67.58 | 69.59 | 67.28 | 310832 |
| 1729809600 | 68.18 | 1.62 | 2.43 | 66.8 | 68.62 | 66.23 | 177692 |
| 1729723200 | 66.56 | -1.1 | -1.63 | 67.36 | 68.02 | 65.19 | 151612 |
| 1729636800 | 67.66 | 0 | 0.00 | 67.76 | 69 | 67.2 | 204555 |
| 1729550400 | 67.66 | 0.03 | 0.04 | 68.22 | 68.645 | 66.968 | 176207 |
| 1729291200 | 67.63 | -0.22 | -0.32 | 67.85 | 68.43 | 66.75 | 233540 |
| 1729204800 | 67.85 | 3.49 | 5.42 | 65 | 68.13 | 64.5 | 751578 |
| 1729118400 | 64.36 | -1.24 | -1.89 | 65.67 | 66.3 | 64.129999 | 143414 |
| 1729032000 | 65.599999 | 0.72 | 1.11 | 64.5 | 66.239999 | 63.5475 | 266651 |
| 1728945600 | 64.879999 | -0.09 | -0.14 | 65.2 | 66.25 | 63.345 | 180306 |
| 1728686400 | 64.97 | 1.3 | 2.04 | 63.78 | 65.62 | 63.56 | 266883 |
| 1728600000 | 63.67 | -0.12 | -0.19 | 63.28 | 64.6999 | 62.37 | 107870 |
| 1728513600 | 63.79 | 2.06 | 3.34 | 61.18 | 64.39 | 60.99 | 152251 |
| 1728427200 | 61.73 | 0.71 | 1.16 | 60.78 | 62.05 | 60.44 | 119554 |
| 1728340800 | 61.02 | -2.04 | -3.24 | 62.49 | 62.61 | 60.35 | 111756 |
| 1728081600 | 63.06 | 0.94 | 1.51 | 62.16 | 63.08 | 61.1 | 227447 |
| 1727995200 | 62.12 | 2.14 | 3.57 | 59.37 | 62.16 | 59.37 | 102100 |
| 1727908800 | 59.98 | -1.05 | -1.72 | 61.54 | 61.85 | 59.43 | 122249 |
| 1727822400 | 61.03 | 0.99 | 1.65 | 60.25 | 61.2316 | 59.4912 | 164327 |
| 1727735520 | 60.04 | 1.42 | 2.42 | 58.97 | 60.16 | 57.73 | 251546 |
| 1727476800 | 58.62 | 0.38 | 0.65 | 57.95 | 60.08 | 57.95 | 165057 |
| 1727390400 | 58.24 | -1.16 | -1.95 | 59.68 | 60.31 | 58.01 | 332405 |
| 1727304000 | 59.4 | -0.78 | -1.30 | 60.58 | 61.4815 | 59.38 | 105586 |
| 1727217600 | 60.18 | 0.2 | 0.33 | 61.2 | 61.76 | 59.85 | 125711 |
| 1727131200 | 59.98 | -1.88 | -3.04 | 61.75 | 62.56 | 59.76 | 229040 |
| 1726872000 | 61.86 | -0.55 | -0.88 | 62.13 | 62.66 | 61.7076 | 310921 |
| 1726785600 | 62.41 | 2.97 | 5.00 | 59.99 | 62.6 | 59.49 | 392803 |
| 1726699200 | 59.44 | 0.87 | 1.49 | 59.3 | 59.94 | 57.81 | 263744 |
| 1726612800 | 58.57 | -0.19 | -0.32 | 58.59 | 58.92 | 57.59 | 199233 |
| 1726526400 | 58.76 | -0.38 | -0.64 | 59.62 | 60.53 | 58.52 | 218674 |
| 1726267200 | 59.14 | 0.15 | 0.25 | 59.1 | 59.7 | 58.46 | 260916 |
| 1726180800 | 58.99 | 0.3 | 0.51 | 58.86 | 59.55 | 57.885 | 257726 |
| 1726094400 | 58.69 | 1.46 | 2.55 | 58 | 59.84 | 57.5113 | 282585 |
| 1726008000 | 57.23 | -0.53 | -0.92 | 57.84 | 57.84 | 55.89 | 276158 |
| 1725921600 | 57.76 | 1.58 | 2.81 | 56.78 | 57.97 | 56.29 | 250873 |
| 1725662400 | 56.18 | -0.49 | -0.86 | 56.565 | 56.83 | 54.9118 | 97014 |
| 1725576000 | 56.67 | -0.01 | -0.02 | 57.5 | 57.885 | 55.82 | 258758 |
| 1725489600 | 56.68 | 1.82 | 3.32 | 55.06 | 56.69 | 54.5 | 261974 |
| 1725403200 | 54.86 | 0.44 | 0.81 | 55 | 55.768 | 53.09 | 244035 |
| 1725057600 | 54.42 | 1.42 | 2.68 | 53.02 | 56 | 53.02 | 352068 |
| 1724971200 | 53 | 1.03 | 1.98 | 51.76 | 54.17 | 51.76 | 149443 |
| 1724884800 | 51.97 | 0.47 | 0.91 | 51.15 | 52.24 | 50.47 | 73182 |
| 1724798400 | 51.5 | 0.69 | 1.36 | 50.7 | 51.9842 | 50.61 | 73731 |
| 1724712000 | 50.81 | -0.33 | -0.65 | 51.56 | 52.27 | 50.44 | 93666 |
| 1724452800 | 51.14 | 0.57 | 1.13 | 50.93 | 51.98 | 50.8199 | 128871 |
| 1724366400 | 50.57 | -1.02 | -1.98 | 51.34 | 52.3799 | 50.26 | 100879 |
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
