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 | 1.17 | 1.30887123839 | 89.39 | 91.92 | 87.4 | 133223 | 90.19048469 | CS |
| 4 | 6.53 | 7.77103415447 | 84.03 | 94.765 | 81.82 | 97500 | 88.51514335 | CS |
| 12 | 4.52 | 5.25337052534 | 86.04 | 94.765 | 80.64 | 79056 | 86.53710708 | CS |
| 26 | -0.38 | -0.417857928304 | 90.94 | 94.765 | 80.64 | 76312 | 87.36059239 | CS |
| 52 | -3.72 | -3.9456936784 | 94.28 | 96.68 | 63.6 | 99027 | 84.88423029 | CS |
| 156 | -27.95 | -23.5845076365 | 118.51 | 129.41 | 63.6 | 90029 | 97.57987699 | CS |
| 260 | -8.44 | -8.52525252525 | 99 | 139.3 | 63.6 | 89074 | 101.27000642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 90.56 | 0.01 | 0.01 | 91.92 | 91.92 | 89.6 | 138024 |
| 1721947200 | 90.55 | 1.13 | 1.26 | 90.17 | 91.25 | 89.845 | 165135 |
| 1721860800 | 89.42 | -0.76 | -0.84 | 90.25 | 90.665 | 88.76 | 149549 |
| 1721774400 | 90.18 | -0.08 | -0.09 | 89.79 | 90.875 | 88.53 | 124753 |
| 1721688000 | 90.26 | 1 | 1.12 | 89.39 | 90.39 | 87.4 | 88652 |
| 1721428800 | 89.26 | -0.64 | -0.71 | 90.15 | 90.68 | 88.94 | 112501 |
| 1721342400 | 89.9 | -2.04 | -2.22 | 91.17 | 92.445 | 89.8675 | 132170 |
| 1721256000 | 91.94 | -1.13 | -1.21 | 93.31 | 94.765 | 91.83 | 127290 |
| 1721169600 | 93.07 | 4.13 | 4.64 | 89.64 | 93.45 | 89.395 | 144721 |
| 1721083200 | 88.94 | 1.29 | 1.47 | 88.76 | 89.99 | 87.7 | 91460 |
| 1720824000 | 87.65 | 0.87 | 1.00 | 88 | 88.415 | 86.845 | 74748 |
| 1720737600 | 86.78 | 3.6 | 4.33 | 85.28 | 87.53 | 84.8 | 103307 |
| 1720651200 | 83.18 | 1 | 1.22 | 82.78 | 83.33 | 82.01 | 57025 |
| 1720564800 | 82.18 | -1.12 | -1.34 | 83 | 83.37 | 81.95 | 63039 |
| 1720478400 | 83.3 | 0.86 | 1.04 | 83.28 | 84.37 | 82.605 | 45131 |
| 1720219200 | 82.44 | -0.52 | -0.63 | 82.21 | 83.05 | 81.82 | 48358 |
| 1720040640 | 82.96 | -0.25 | -0.30 | 83.84 | 83.93 | 82.32 | 32638 |
| 1719960000 | 83.21 | 0.44 | 0.53 | 83.13 | 83.51 | 82.38 | 58941 |
| 1719873600 | 82.77 | -1.19 | -1.42 | 84.03 | 84.585 | 82.42 | 95059 |
| 1719614400 | 83.96 | 1.2 | 1.45 | 83 | 84.04 | 82.48 | 249380 |
| 1719528000 | 82.76 | 0.92 | 1.12 | 82.46 | 83 | 81.68 | 76704 |
| 1719441600 | 81.84 | 0.08 | 0.10 | 81.19 | 82.12 | 80.64 | 143135 |
| 1719355200 | 81.76 | -2.09 | -2.49 | 83.28 | 83.28 | 81.3961 | 59292 |
| 1719268800 | 83.85 | 1.09 | 1.32 | 83.44 | 84.91 | 82.85 | 50633 |
| 1719009600 | 82.76 | -0.85 | -1.02 | 83.29 | 83.78 | 82.39 | 246518 |
| 1718923200 | 83.61 | -0.22 | -0.26 | 83.14 | 84.9925 | 82.96 | 57455 |
| 1718750400 | 83.83 | -0.31 | -0.37 | 84 | 84.8 | 83.82 | 68638 |
| 1718664000 | 84.14 | 0.05 | 0.06 | 83.26 | 84.59 | 82.787 | 36579 |
| 1718404800 | 84.09 | -1.19 | -1.40 | 83.81 | 84.55 | 83.07 | 49246 |
| 1718318400 | 85.28 | -0.61 | -0.71 | 85.43 | 86.86 | 83.8 | 43545 |
| 1718232000 | 85.89 | 1.09 | 1.29 | 87.52 | 87.91 | 85.62 | 58107 |
| 1718145600 | 84.8 | 0.62 | 0.74 | 83.29 | 85.08 | 82.81 | 59785 |
| 1718059200 | 84.18 | 0.02 | 0.02 | 83.34 | 84.505 | 82.32 | 63766 |
| 1717800000 | 84.16 | -1.38 | -1.61 | 85.48 | 85.48 | 83.93 | 39342 |
| 1717713600 | 85.54 | -0.65 | -0.75 | 85.55 | 86.07 | 85 | 40513 |
| 1717627200 | 86.19 | 0.85 | 1.00 | 86 | 86.41 | 85.35 | 39834 |
| 1717540800 | 85.34 | -0.12 | -0.14 | 84.83 | 85.51 | 84.095 | 72683 |
| 1717454400 | 85.46 | -1.71 | -1.96 | 88.19 | 88.19 | 85.09 | 57211 |
| 1717195200 | 87.17 | 2.51 | 2.96 | 84.71 | 87.499 | 83.6 | 104430 |
| 1717108800 | 84.66 | 1.74 | 2.10 | 83.66 | 85.03 | 83.1015 | 144086 |
| 1717022400 | 82.92 | -2.72 | -3.18 | 84.33 | 84.75 | 82.7 | 60054 |
| 1716936000 | 85.64 | -1.09 | -1.26 | 87.78 | 87.78 | 85.32 | 26211 |
| 1716590400 | 86.73 | 0.58 | 0.67 | 86.72 | 87.48 | 85.79 | 45455 |
| 1716504000 | 86.15 | -1.58 | -1.80 | 87.82 | 88.04 | 85.57 | 65497 |
| 1716417600 | 87.73 | -0.81 | -0.91 | 88.09 | 88.69 | 87.03 | 75033 |
| 1716331200 | 88.54 | 1.25 | 1.43 | 86.95 | 88.55 | 86.55 | 52787 |
| 1716244800 | 87.29 | -0.77 | -0.87 | 87.69 | 88.85 | 86.86 | 37806 |
| 1715985600 | 88.06 | 0.4 | 0.46 | 87.97 | 88.2 | 87.255 | 36587 |
| 1715899200 | 87.66 | 0.25 | 0.29 | 87.57 | 87.87 | 86.4 | 55610 |
| 1715812800 | 87.41 | -0.48 | -0.55 | 88.47 | 88.7 | 87.05 | 48770 |
| 1715726400 | 87.89 | -0.12 | -0.14 | 89.44 | 89.49 | 87.84 | 41444 |
| 1715640000 | 88.01 | -1.04 | -1.17 | 89.71 | 89.82 | 87.76 | 55376 |
| 1715380800 | 89.05 | -0.3 | -0.34 | 90 | 90 | 87.73 | 71488 |
| 1715294400 | 89.35 | 2.15 | 2.47 | 87.55 | 89.45 | 87.2 | 68450 |
| 1715208000 | 87.2 | 0.28 | 0.32 | 86.3 | 87.37 | 86.3 | 45007 |
| 1715121600 | 86.92 | 0.19 | 0.22 | 86.51 | 88.33 | 86.51 | 67449 |
| 1715035200 | 86.73 | 1.03 | 1.20 | 86.04 | 87.4 | 86.04 | 39768 |
| 1714776000 | 85.7 | 0.12 | 0.14 | 87.44 | 87.47 | 84.95 | 57951 |
| 1714689600 | 85.58 | 1.56 | 1.86 | 84.84 | 85.925 | 83.77 | 74273 |
| 1714603200 | 84.02 | 1.03 | 1.24 | 83.29 | 85.355 | 83.29 | 51147 |
| 1714516800 | 82.99 | -1.54 | -1.82 | 87.16 | 88.5 | 82.49 | 129177 |
| 1714430400 | 84.53 | 0.55 | 0.65 | 84.23 | 86 | 83.29 | 65746 |
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
