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 | -2.42 | -2.9223523729 | 82.81 | 84.98 | 80.365 | 267187 | 83.27997068 | CS |
| 4 | -1 | -1.22865216857 | 81.39 | 86.36 | 80.35 | 253858 | 83.99481909 | CS |
| 12 | 8.52 | 11.8547377209 | 71.87 | 86.36 | 67.18 | 259638 | 77.50231459 | CS |
| 26 | 16.33 | 25.4917265064 | 64.06 | 86.36 | 63.89 | 255696 | 73.65937321 | CS |
| 52 | 20.11 | 33.3609820836 | 60.28 | 86.36 | 57.9497 | 249279 | 70.42096803 | CS |
| 156 | 21.54 | 36.6015293118 | 58.85 | 86.36 | 48.51 | 253045 | 62.31031234 | CS |
| 260 | 40.64 | 102.238993711 | 39.75 | 86.36 | 27.4 | 304009 | 51.84867727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 80.39 | -1.6 | -1.95 | 81.52 | 82.2199 | 80.26 | 394205 |
| 1734392400 | 81.99 | -0.31 | -0.38 | 82.525 | 83.67 | 81.82 | 209145 |
| 1734133200 | 82.3 | -1.28 | -1.53 | 82.96 | 83.856 | 81.81 | 239673 |
| 1734046800 | 83.58 | 0.03 | 0.04 | 84.2321 | 84.57 | 83.16 | 332874 |
| 1733960400 | 83.55 | -0.68 | -0.81 | 83.815 | 84.74 | 83.51 | 179051 |
| 1733874000 | 84.23 | 0.95 | 1.14 | 82.81 | 84.98 | 82.15 | 375191 |
| 1733787600 | 83.28 | -1.05 | -1.25 | 83.295 | 84.405 | 83.08 | 245719 |
| 1733528400 | 84.33 | -1.35 | -1.58 | 85.82 | 85.845 | 83.9648 | 202221 |
| 1733442000 | 85.68 | -0.14 | -0.16 | 84.35 | 86.02 | 84.35 | 291865 |
| 1733355600 | 85.82 | 1.1 | 1.30 | 84.985 | 86.28 | 84.42 | 221111 |
| 1733269200 | 84.72 | -0.27 | -0.32 | 85.03 | 85.03 | 83.52 | 240045 |
| 1733182800 | 84.99 | 0.22 | 0.26 | 85.45 | 85.48 | 83.73 | 291475 |
| 1732917840 | 84.77 | 0.6 | 0.71 | 84.625 | 84.86 | 83.49 | 163699 |
| 1732750800 | 84.17 | 0.99 | 1.19 | 83.6 | 84.3 | 83.24 | 180971 |
| 1732664400 | 83.18 | -1.47 | -1.74 | 83.87 | 84.09 | 82.08 | 256315 |
| 1732578000 | 84.65 | -0.2 | -0.24 | 85.84 | 86.36 | 84.65 | 312541 |
| 1732318800 | 84.85 | 0.71 | 0.84 | 84.33 | 85.22 | 83.665 | 271760 |
| 1732232400 | 84.14 | 1.47 | 1.78 | 83.07 | 84.28 | 82.56 | 302883 |
| 1732146000 | 82.67 | 0.21 | 0.25 | 81.97 | 82.735 | 81.635 | 239006 |
| 1732059600 | 82.46 | 0.97 | 1.19 | 81.39 | 82.64 | 80.35 | 267759 |
| 1731973200 | 81.49 | -0.87 | -1.06 | 82.13 | 82.86 | 81.43 | 366902 |
| 1731714000 | 82.36 | -0.43 | -0.52 | 83.125 | 83.125 | 80.73 | 275326 |
| 1731627600 | 82.79 | 0.47 | 0.57 | 83.44 | 83.83 | 82.04 | 334062 |
| 1731541200 | 82.32 | 0.69 | 0.85 | 82.02 | 83.13 | 81.9425 | 442159 |
| 1731454800 | 81.63 | -0.12 | -0.15 | 81.7 | 82.82 | 81.385 | 514237 |
| 1731368400 | 81.75 | 1.38 | 1.72 | 80.52 | 82 | 80.52 | 241616 |
| 1731109200 | 80.37 | 0.28 | 0.35 | 80.26 | 81.01 | 79.6 | 365936 |
| 1731022800 | 80.09 | 2.45 | 3.16 | 76.305 | 81.245 | 76.305 | 353372 |
| 1730936400 | 77.64 | 2.87 | 3.84 | 78.5 | 79.245 | 76.53 | 479073 |
| 1730850000 | 74.77 | 0.98 | 1.33 | 73.92 | 75.02 | 73.295 | 217253 |
| 1730763600 | 73.79 | -0.26 | -0.35 | 73.66 | 74.6391 | 73.63 | 322225 |
| 1730500800 | 74.05 | 0.3 | 0.41 | 74 | 74.6 | 73.66 | 259788 |
| 1730414400 | 73.75 | 0.19 | 0.26 | 72.58 | 73.9096 | 72.58 | 235356 |
| 1730328000 | 73.56 | 0.03 | 0.04 | 73.26 | 74.05 | 73.23 | 191151 |
| 1730241600 | 73.53 | -0.1 | -0.14 | 72.79 | 73.635 | 72.79 | 146907 |
| 1730155200 | 73.63 | 0.59 | 0.81 | 73.72 | 73.72 | 72.67 | 200091 |
| 1729896000 | 73.04 | 0.21 | 0.29 | 73.01 | 73.85 | 72.68 | 333615 |
| 1729809600 | 72.83 | 0.65 | 0.90 | 72.11 | 72.94 | 71.86 | 302452 |
| 1729723200 | 72.18 | 0.44 | 0.61 | 71.26 | 72.19 | 71.26 | 167556 |
| 1729636800 | 71.74 | 0.44 | 0.62 | 71.245 | 71.79 | 70.99 | 134539 |
| 1729550400 | 71.3 | -1.25 | -1.72 | 72.57 | 72.8 | 71.17 | 246545 |
| 1729291200 | 72.55 | 0.25 | 0.35 | 72.57 | 72.73 | 71.89 | 233409 |
| 1729204800 | 72.3 | 0.38 | 0.53 | 72.06 | 72.46 | 71.115 | 249334 |
| 1729118400 | 71.92 | 0.67 | 0.94 | 71.29 | 72.16 | 70.95 | 388548 |
| 1729032000 | 71.25 | 1.17 | 1.67 | 69.75 | 71.53 | 69.75 | 300398 |
| 1728945600 | 70.08 | 0.5 | 0.72 | 69.5 | 70.08 | 69.3 | 143329 |
| 1728686400 | 69.58 | 1.17 | 1.71 | 68.41 | 69.59 | 68.41 | 166645 |
| 1728600000 | 68.41 | 0.13 | 0.19 | 67.55 | 68.42 | 67.31 | 209649 |
| 1728513600 | 68.28 | 0.18 | 0.26 | 68 | 68.5 | 67.61 | 200553 |
| 1728427200 | 68.1 | 0.57 | 0.84 | 67.555 | 68.275 | 67.18 | 289015 |
| 1728340800 | 67.53 | -1.3 | -1.89 | 68.51 | 68.55 | 67.4225 | 198635 |
| 1728081600 | 68.83 | 0.51 | 0.75 | 68.75 | 69.31 | 68.13 | 245162 |
| 1727995200 | 68.32 | -1.67 | -2.39 | 69.53 | 69.81 | 68.24 | 265999 |
| 1727908800 | 69.99 | -0.84 | -1.19 | 70.425 | 70.93 | 69.62 | 235268 |
| 1727822400 | 70.83 | -1.27 | -1.76 | 72.16 | 72.48 | 70.39 | 206026 |
| 1727735520 | 72.1 | 0.78 | 1.09 | 70.925 | 72.2 | 70.87 | 218904 |
| 1727476800 | 71.32 | -0.03 | -0.04 | 71.78 | 72.31 | 71.04 | 189324 |
| 1727390400 | 71.35 | 0.57 | 0.81 | 70.74 | 71.77 | 70.5 | 198805 |
| 1727304000 | 70.78 | -0.35 | -0.49 | 71.4 | 71.4 | 70.54 | 201991 |
| 1727217600 | 71.13 | -1.16 | -1.60 | 71.87 | 71.94 | 70.68 | 224154 |
| 1727131200 | 72.29 | -0.74 | -1.01 | 73.13 | 73.5143 | 72.13 | 166496 |
| 1726872000 | 73.03 | -0.89 | -1.20 | 73.61 | 74.005 | 72.69 | 880403 |
| 1726785600 | 73.92 | 0.39 | 0.53 | 74.21 | 74.45 | 73.22 | 199732 |
| 1726699200 | 73.53 | -0.02 | -0.03 | 72.91 | 74.37 | 72.8244 | 208273 |
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
