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 | -3.11 | -3.76467739983 | 82.61 | 83.17 | 79.01 | 113656 | 80.27172003 | CS |
| 4 | -7.03 | -8.12434993644 | 86.53 | 87.71 | 79.01 | 121412 | 84.3379764 | CS |
| 12 | -0.91 | -1.13170003731 | 80.41 | 87.71 | 79.01 | 126886 | 83.29969774 | CS |
| 26 | -2.49 | -3.03695572631 | 81.99 | 88.42 | 76.03 | 126535 | 82.54332606 | CS |
| 52 | 0.65 | 0.824350031706 | 78.85 | 88.42 | 76.03 | 119823 | 82.18531678 | CS |
| 156 | 23.77 | 42.6520724924 | 55.73 | 88.42 | 40.92 | 94707 | 67.25274354 | CS |
| 260 | 51.61 | 185.048404446 | 27.89 | 88.42 | 21.43 | 92962 | 55.14480237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 79.5 | -0.29 | -0.36 | 79.23 | 80.31 | 79.01 | 159541 |
| 1734651600 | 79.79 | 0.24 | 0.30 | 79.15 | 80.58 | 79.15 | 108915 |
| 1734565200 | 79.55 | -1.59 | -1.96 | 81.51 | 81.59 | 79.44 | 115096 |
| 1734478800 | 81.14 | -0.94 | -1.15 | 81.48 | 81.96 | 81.01 | 88048 |
| 1734392400 | 82.08 | -0.53 | -0.64 | 82.46 | 83.17 | 81.87 | 101446 |
| 1734133200 | 82.61 | -0.62 | -0.74 | 83.5 | 83.5 | 82.29 | 86255 |
| 1734046800 | 83.23 | -1.32 | -1.56 | 84.17 | 84.32 | 82.84 | 164631 |
| 1733960400 | 84.55 | 0.03 | 0.04 | 84.07 | 85.37 | 84.07 | 88679 |
| 1733874000 | 84.52 | -0.87 | -1.02 | 84.94 | 85.26 | 84.27 | 195900 |
| 1733787600 | 85.39 | -1.14 | -1.32 | 87.28 | 87.28 | 85.13 | 89734 |
| 1733528400 | 86.53 | -0.45 | -0.52 | 87.2 | 87.71 | 86.44 | 81110 |
| 1733442000 | 86.98 | -0.52 | -0.59 | 87.47 | 87.56 | 86.31 | 85125 |
| 1733355600 | 87.5 | 1.67 | 1.95 | 85.6 | 87.58 | 85.6 | 152864 |
| 1733269200 | 85.83 | -0.92 | -1.06 | 86.95 | 86.96 | 85.66 | 119395 |
| 1733182800 | 86.75 | -0.27 | -0.31 | 86.81 | 87.125 | 86.22 | 78905 |
| 1732917840 | 87.02 | 1.31 | 1.53 | 86.11 | 87.03 | 86.11 | 68452 |
| 1732750800 | 85.71 | -0.17 | -0.20 | 85.62 | 86.7 | 85.42 | 153412 |
| 1732664400 | 85.88 | -1.04 | -1.20 | 86.54 | 86.87 | 85.415 | 129043 |
| 1732578000 | 86.92 | 0.95 | 1.11 | 86.2 | 87.13 | 85.97 | 260038 |
| 1732318800 | 85.97 | -0.06 | -0.07 | 86.26 | 86.58 | 85.56 | 84743 |
| 1732232400 | 86.03 | 1.9 | 2.26 | 84.68 | 86.03 | 84.3035 | 109121 |
| 1732146000 | 84.13 | 1.09 | 1.31 | 83.25 | 84.17 | 82.8 | 147027 |
| 1732059600 | 83.04 | 0.51 | 0.62 | 82.35 | 83.27 | 82.05 | 138694 |
| 1731973200 | 82.53 | 0.22 | 0.27 | 82.19 | 82.71 | 81.77 | 170476 |
| 1731714000 | 82.31 | -0.62 | -0.75 | 82.76 | 82.96 | 82.215 | 185567 |
| 1731627600 | 82.93 | 0.34 | 0.41 | 82.64 | 83.585 | 81.94 | 202539 |
| 1731541200 | 82.59 | 0.35 | 0.43 | 81.98 | 82.845 | 81.6 | 374346 |
| 1731454800 | 82.24 | -0.72 | -0.87 | 83.2 | 83.23 | 81.81 | 122421 |
| 1731368400 | 82.96 | 2.32 | 2.88 | 81.29 | 83.75 | 81.29 | 226754 |
| 1731109200 | 80.64 | -3.95 | -4.67 | 84.6 | 84.6 | 80.25 | 164769 |
| 1731022800 | 84.59 | 0.29 | 0.34 | 84.9 | 85.93 | 84.34 | 210039 |
| 1730936400 | 84.3 | 0.87 | 1.04 | 84.17 | 84.63 | 82.81 | 106654 |
| 1730850000 | 83.43 | 1.04 | 1.26 | 82.61 | 83.47 | 82.6 | 48380 |
| 1730763600 | 82.39 | 0.9 | 1.10 | 81.23 | 82.63 | 81.23 | 56028 |
| 1730500800 | 81.49 | 0.33 | 0.41 | 81.57 | 81.985 | 81.32 | 51760 |
| 1730414400 | 81.16 | -0.93 | -1.13 | 81.97 | 82.22 | 81.11 | 81523 |
| 1730328000 | 82.09 | -0.41 | -0.50 | 82.09 | 82.69 | 81.855 | 42457 |
| 1730241600 | 82.5 | -0.17 | -0.21 | 82.16 | 82.65 | 81.57 | 59774 |
| 1730155200 | 82.67 | 0.89 | 1.09 | 81.87 | 82.92 | 81.646 | 93947 |
| 1729896000 | 81.78 | -0.2 | -0.24 | 82.59 | 82.85 | 81.37 | 60881 |
| 1729809600 | 81.98 | -0.45 | -0.55 | 82.1 | 82.44 | 81.33 | 68194 |
| 1729723200 | 82.43 | 0.51 | 0.62 | 82.18 | 82.72 | 81.94 | 58149 |
| 1729636800 | 81.92 | -2.19 | -2.60 | 83.5 | 83.54 | 81.9 | 100357 |
| 1729550400 | 84.11 | 0.36 | 0.43 | 83.32 | 84.72 | 83.32 | 112302 |
| 1729291200 | 83.75 | 1.36 | 1.65 | 82.18 | 83.8 | 82.02 | 240891 |
| 1729204800 | 82.39 | -0.26 | -0.31 | 82.52 | 82.81 | 81.545 | 125814 |
| 1729118400 | 82.65 | -0.42 | -0.51 | 83.63 | 83.64 | 82.34 | 195109 |
| 1729032000 | 83.07 | -1.25 | -1.48 | 84.3 | 84.81 | 82.76 | 202992 |
| 1728945600 | 84.32 | -0.6 | -0.71 | 84.66 | 84.66 | 84.08 | 48224 |
| 1728686400 | 84.92 | 2.21 | 2.67 | 82.78 | 84.94 | 82.78 | 179568 |
| 1728600000 | 82.71 | -0.17 | -0.21 | 82.8 | 82.8 | 81.76 | 92958 |
| 1728513600 | 82.88 | 0.02 | 0.02 | 82.73 | 83.3 | 82.28 | 202843 |
| 1728427200 | 82.86 | 0.21 | 0.25 | 82.41 | 83.26 | 82.3 | 68628 |
| 1728340800 | 82.65 | -0.16 | -0.19 | 82.42 | 83.56 | 82.325 | 54821 |
| 1728081600 | 82.81 | 0.02 | 0.02 | 82.55 | 83.195 | 82.21 | 210590 |
| 1727995200 | 82.79 | 2.44 | 3.04 | 80.43 | 82.92 | 80.13 | 116798 |
| 1727908800 | 80.35 | -0.12 | -0.15 | 80.06 | 81.115 | 80.05 | 172024 |
| 1727822400 | 80.47 | 0.06 | 0.07 | 80.38 | 80.66 | 79.32 | 138981 |
| 1727736000 | 80.41 | 0.14 | 0.17 | 80.41 | 80.7 | 79.51 | 84081 |
| 1727476800 | 80.27 | -0.67 | -0.83 | 80.85 | 80.88 | 80.02 | 458330 |
| 1727390400 | 80.94 | 0.14 | 0.17 | 81 | 81.26 | 80.36 | 83102 |
| 1727304000 | 80.8 | -0.3 | -0.37 | 81.15 | 81.52 | 80.73 | 70279 |
| 1727217600 | 81.1 | 1.15 | 1.44 | 79.81 | 81.24 | 79.79 | 65034 |
| 1727131200 | 79.95 | -0.26 | -0.32 | 80.02 | 80.37 | 79.23 | 78921 |
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
