We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.725 | -3.11002054325 | 87.62 | 88.32 | 83.16 | 952875 | 85.12490317 | CS |
| 4 | 9.205 | 12.1614480116 | 75.69 | 88.32 | 74.94 | 984051 | 81.44171012 | CS |
| 12 | 6.895 | 8.83974358974 | 78 | 88.32 | 73.05 | 887218 | 79.07106862 | CS |
| 26 | 14.145 | 19.9929328622 | 70.75 | 88.32 | 68.51 | 945249 | 75.83865735 | CS |
| 52 | 24.235 | 39.9521925486 | 60.66 | 88.32 | 60.03 | 897361 | 72.76513665 | CS |
| 156 | 16.405 | 23.9524018105 | 68.49 | 88.32 | 52.89 | 952661 | 67.61323099 | CS |
| 260 | 41.365 | 95.0264185619 | 43.53 | 88.32 | 33.93 | 979776 | 59.34471695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 84.06 | -0.03 | -0.04 | 84 | 84.244 | 83.16 | 1038514 |
| 1731627600 | 84.09 | -1.03 | -1.21 | 85.31 | 85.53 | 83.94 | 907146 |
| 1731541200 | 85.12 | -1.05 | -1.22 | 85.83 | 86.15 | 84.41 | 1163818 |
| 1731454800 | 86.17 | -0.34 | -0.39 | 86.61 | 86.87 | 86.1 | 824066 |
| 1731368400 | 86.51 | -0.43 | -0.49 | 87.62 | 88.32 | 86.48 | 851182 |
| 1731109200 | 86.94 | 0.98 | 1.14 | 85.46 | 87.115 | 85.46 | 740575 |
| 1731022800 | 85.96 | -1.04 | -1.20 | 86.79 | 87 | 85.07 | 855206 |
| 1730936400 | 87 | 3.28 | 3.92 | 86.03 | 87.03 | 84.84 | 1269434 |
| 1730850000 | 83.72 | 1.55 | 1.89 | 81.93 | 83.94 | 81.66 | 941651 |
| 1730763600 | 82.17 | 0.55 | 0.67 | 81.62 | 83.26 | 81.425 | 1006560 |
| 1730500800 | 81.62 | -0.03 | -0.04 | 82.66 | 83.24 | 81.305 | 1451994 |
| 1730414400 | 81.65 | 5.44 | 7.14 | 78 | 81.94 | 78 | 2104165 |
| 1730328000 | 76.21 | -0.25 | -0.33 | 76.54 | 77.05 | 75.88 | 1065430 |
| 1730241600 | 76.46 | 0.23 | 0.30 | 75.9 | 76.66 | 75.745 | 875514 |
| 1730155200 | 76.23 | 0.83 | 1.10 | 75.57 | 76.67 | 75.41 | 647779 |
| 1729896000 | 75.4 | 0.28 | 0.37 | 75.3 | 75.98 | 74.94 | 801841 |
| 1729809600 | 75.12 | -1.64 | -2.14 | 76.84 | 76.97 | 75.08 | 943253 |
| 1729723200 | 76.76 | 0.82 | 1.08 | 75.73 | 76.93 | 75.22 | 679202 |
| 1729636800 | 75.94 | -0.1 | -0.13 | 75.78 | 76.26 | 75.31 | 980849 |
| 1729550400 | 76.04 | 0.26 | 0.34 | 75.69 | 76.575 | 75.67 | 630351 |
| 1729291200 | 75.78 | 0.2 | 0.26 | 75.84 | 76 | 75.2001 | 507243 |
| 1729204800 | 75.58 | -0.71 | -0.93 | 76.36 | 76.435 | 74.95 | 891083 |
| 1729118400 | 76.29 | 0.86 | 1.14 | 75.58 | 76.69 | 75.07 | 644377 |
| 1729032000 | 75.43 | -0.36 | -0.47 | 75.8 | 77 | 75.41 | 996783 |
| 1728945600 | 75.79 | 0.19 | 0.25 | 75.41 | 75.91 | 75.17 | 707031 |
| 1728686400 | 75.6 | 0.89 | 1.19 | 74.7 | 75.65 | 74.3 | 564899 |
| 1728600000 | 74.71 | 1.07 | 1.45 | 73.59 | 75.14 | 73.06 | 1512349 |
| 1728513600 | 73.64 | 0.25 | 0.34 | 73.3 | 74.29 | 73.05 | 1073694 |
| 1728427200 | 73.39 | -1.61 | -2.15 | 75.25 | 75.25 | 73.33 | 1002410 |
| 1728340800 | 75 | -1.17 | -1.54 | 75.81 | 76.44 | 74.895 | 935058 |
| 1728081600 | 76.17 | -0.46 | -0.60 | 77 | 77.29 | 75.8 | 971978 |
| 1727995200 | 76.63 | -0.74 | -0.96 | 77.23 | 77.62 | 76.61 | 958750 |
| 1727908800 | 77.37 | -0.95 | -1.21 | 77.59 | 78.04 | 77.33 | 680104 |
| 1727822400 | 78.32 | -0.61 | -0.77 | 78.77 | 78.93 | 78.07 | 804388 |
| 1727736000 | 78.93 | 0.56 | 0.71 | 78.37 | 78.9499 | 77.71 | 1275954 |
| 1727476800 | 78.37 | -0.24 | -0.31 | 78.78 | 79.42 | 78.15 | 738363 |
| 1727390400 | 78.61 | 0.2 | 0.26 | 78.57 | 78.82 | 77.86 | 822373 |
| 1727304000 | 78.41 | -1.09 | -1.37 | 79.73 | 79.73 | 78.36 | 694754 |
| 1727217600 | 79.5 | 0 | 0.00 | 79.37 | 79.71 | 79.195 | 611899 |
| 1727131200 | 79.5 | 0 | 0.00 | 79.73 | 79.95 | 79.31 | 683206 |
| 1726872000 | 79.5 | -0.27 | -0.34 | 79.65 | 79.865 | 78.985 | 1668501 |
| 1726785600 | 79.77 | 0.23 | 0.29 | 80.32 | 81 | 79.57 | 856381 |
| 1726699200 | 79.54 | -1.02 | -1.27 | 80.27 | 80.47 | 79.46 | 779231 |
| 1726612800 | 80.56 | 0.22 | 0.27 | 80.6 | 81.32 | 80.46 | 770100 |
| 1726526400 | 80.34 | 0.45 | 0.56 | 80.27 | 80.51 | 79.845 | 824728 |
| 1726267200 | 79.89 | -0.11 | -0.14 | 80 | 80.27 | 79.7 | 774666 |
| 1726180800 | 80 | 0.62 | 0.78 | 79.35 | 80.04 | 78.69 | 534954 |
| 1726094400 | 79.38 | 0.23 | 0.29 | 78.79 | 79.75 | 78.23 | 548372 |
| 1726008000 | 79.15 | 0.07 | 0.09 | 79.2 | 79.32 | 78.8 | 571673 |
| 1725921600 | 79.08 | 1.17 | 1.50 | 78 | 79.74 | 78 | 775744 |
| 1725662400 | 77.91 | -0.54 | -0.69 | 78.52 | 79.09 | 77.33 | 869863 |
| 1725576000 | 78.45 | 0.5 | 0.64 | 78.38 | 78.57 | 77.65 | 536028 |
| 1725489600 | 77.95 | -0.11 | -0.14 | 77.84 | 78.28 | 77.28 | 609921 |
| 1725403200 | 78.06 | -0.21 | -0.27 | 78.04 | 78.87 | 77.915 | 899914 |
| 1725057600 | 78.27 | -0.06 | -0.08 | 78.4 | 78.75 | 77.45 | 1565177 |
| 1724971200 | 78.33 | -0.01 | -0.01 | 78.81 | 79.36 | 78.03 | 577780 |
| 1724884800 | 78.34 | 0.24 | 0.31 | 77.97 | 78.6 | 77.85 | 537261 |
| 1724798400 | 78.1 | 0.82 | 1.06 | 77.18 | 78.11 | 76.93 | 1029279 |
| 1724712000 | 77.28 | -0.11 | -0.14 | 78 | 78.52 | 77.17 | 1049956 |
| 1724452800 | 77.39 | 1.17 | 1.54 | 76.17 | 77.56 | 76.01 | 738623 |
| 1724366400 | 76.22 | -0.14 | -0.18 | 76.44 | 76.75 | 76.04 | 455128 |
| 1724280000 | 76.36 | 1.58 | 2.11 | 75.03 | 76.4 | 74.79 | 616245 |
| 1724193600 | 74.78 | -0.43 | -0.57 | 75.03 | 75.4 | 74.68 | 671559 |
| 1724107200 | 75.21 | -1.23 | -1.61 | 76.4 | 76.4 | 75.15 | 909662 |
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
