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 | -7.33 | -8.53019899919 | 85.93 | 86.75 | 78.16 | 1642261 | 81.79220342 | CS |
| 4 | -7.83 | -9.05935439084 | 86.43 | 89.5 | 78.16 | 909432 | 84.58028446 | CS |
| 12 | -8.13 | -9.37391905915 | 86.73 | 89.5 | 78.16 | 791549 | 84.01034352 | CS |
| 26 | -17.17 | -17.9283700533 | 95.77 | 100.925 | 78.16 | 835636 | 87.1787798 | CS |
| 52 | -19.58 | -19.9429619067 | 98.18 | 100.925 | 77.15 | 856295 | 88.6445075 | CS |
| 156 | -20.07 | -20.3405290362 | 98.67 | 117.66 | 71.86 | 655730 | 92.34890548 | CS |
| 260 | -0.92 | -1.1569416499 | 79.52 | 118.13 | 50 | 585351 | 90.85614408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 80.21 | -1.27 | -1.56 | 81.08 | 81.355 | 78.825 | 911253 |
| 1734738000 | 81.48 | 0.39 | 0.48 | 80.44 | 82.58 | 80.44 | 2228170 |
| 1734651600 | 81.09 | -0.35 | -0.43 | 81.96 | 83.13 | 80.6 | 1506962 |
| 1734565200 | 81.44 | -3.87 | -4.54 | 79.98 | 85.1 | 79.98 | 2414738 |
| 1734478800 | 85.31 | -1.05 | -1.22 | 85.93 | 86.75 | 85.1 | 1150181 |
| 1734392400 | 86.36 | -1.96 | -2.22 | 86.92 | 88.1 | 86.36 | 1010061 |
| 1734133200 | 88.32 | 0.59 | 0.67 | 87.45 | 88.33 | 87.11 | 890558 |
| 1734046800 | 87.73 | -0.71 | -0.80 | 88.25 | 88.98 | 87.39 | 562180 |
| 1733960400 | 88.44 | 0.98 | 1.12 | 88.85 | 89.5 | 88.08 | 1166094 |
| 1733874000 | 87.46 | -0.22 | -0.25 | 87.68 | 87.99 | 85.86 | 631302 |
| 1733787600 | 87.68 | 1.49 | 1.73 | 86.91 | 88.41 | 86.27 | 614117 |
| 1733528400 | 86.19 | 0.1 | 0.12 | 86.87 | 86.89 | 85.851 | 516335 |
| 1733442000 | 86.09 | -0.54 | -0.62 | 87.07 | 87.24 | 85.61 | 768566 |
| 1733355600 | 86.63 | 0.28 | 0.32 | 85.86 | 86.78 | 85.63 | 418946 |
| 1733269200 | 86.35 | -0.15 | -0.17 | 86.42 | 86.5 | 84.3502 | 551655 |
| 1733182800 | 86.5 | -0.58 | -0.67 | 87.08 | 87.43 | 85.89 | 682382 |
| 1732917840 | 87.08 | 0.2 | 0.23 | 86.63 | 87.66 | 86.31 | 330147 |
| 1732750800 | 86.88 | 0.7 | 0.81 | 86.4 | 88.02 | 86.23 | 471874 |
| 1732664400 | 86.18 | -1.08 | -1.24 | 86.43 | 86.675 | 85.555 | 453693 |
| 1732578000 | 87.26 | 2.15 | 2.53 | 85.93 | 87.876 | 85.8 | 874355 |
| 1732318800 | 85.11 | 1.3 | 1.55 | 84.11 | 85.525 | 84.11 | 492792 |
| 1732232400 | 83.81 | 1.94 | 2.37 | 81.9 | 83.96 | 81.63 | 459783 |
| 1732146000 | 81.87 | 1.05 | 1.30 | 80.99 | 81.99 | 80.725 | 466145 |
| 1732059600 | 80.82 | -1 | -1.22 | 81.12 | 81.75 | 80.57 | 455385 |
| 1731973200 | 81.82 | 0.86 | 1.06 | 81 | 82.14 | 80.8 | 462248 |
| 1731714000 | 80.96 | -1.14 | -1.39 | 82.03 | 82.03 | 80.73 | 526528 |
| 1731627600 | 82.1 | -0.6 | -0.73 | 82.97 | 83.41 | 81.7 | 527065 |
| 1731541200 | 82.7 | -1.26 | -1.50 | 83.76 | 84.17 | 82.4 | 834547 |
| 1731454800 | 83.96 | -2.74 | -3.16 | 85.78 | 86.18 | 83.92 | 1041350 |
| 1731368400 | 86.7 | 1.89 | 2.23 | 85.325 | 87.125 | 85.02 | 530677 |
| 1731109200 | 84.81 | -1.61 | -1.86 | 86.32 | 86.64 | 84.75 | 506293 |
| 1731022800 | 86.42 | 1.57 | 1.85 | 84.92 | 87.08 | 84.92 | 636663 |
| 1730936400 | 84.85 | 1.61 | 1.93 | 86.01 | 88.15 | 84.63 | 920263 |
| 1730850000 | 83.24 | 2.56 | 3.17 | 80.36 | 83.36 | 80.01 | 628027 |
| 1730763600 | 80.68 | -0.82 | -1.01 | 81.35 | 81.95 | 80.46 | 882810 |
| 1730500800 | 81.5 | 1.02 | 1.27 | 80.74 | 81.64 | 80.19 | 605734 |
| 1730414400 | 80.48 | -0.49 | -0.61 | 80.81 | 81.32 | 80.12 | 663737 |
| 1730328000 | 80.97 | -0.09 | -0.11 | 80.67 | 81.815 | 80.415 | 625361 |
| 1730241600 | 81.06 | -0.63 | -0.77 | 81.02 | 81.155 | 80.03 | 464800 |
| 1730155200 | 81.69 | -0.01 | -0.01 | 81.9 | 82.82 | 81.31 | 619760 |
| 1729896000 | 81.7 | -0.39 | -0.48 | 82.37 | 82.93 | 81.62 | 636766 |
| 1729809600 | 82.09 | 0.21 | 0.26 | 81.87 | 82.515 | 81.39 | 606287 |
| 1729723200 | 81.88 | 0.26 | 0.32 | 81.69 | 82.43 | 81.23 | 686840 |
| 1729636800 | 81.62 | -0.98 | -1.19 | 82.28 | 82.47 | 81.23 | 518881 |
| 1729550400 | 82.6 | -1.29 | -1.54 | 84.05 | 84.05 | 82.5 | 553612 |
| 1729291200 | 83.89 | -0.17 | -0.20 | 84.51 | 84.65 | 83.72 | 639002 |
| 1729204800 | 84.06 | -0.69 | -0.81 | 84.28 | 84.5 | 83.395 | 823379 |
| 1729118400 | 84.75 | 0.89 | 1.06 | 84.35 | 85.21 | 84.35 | 565371 |
| 1729032000 | 83.86 | 0.6 | 0.72 | 82.93 | 85.055 | 82.85 | 934640 |
| 1728945600 | 83.26 | -0.31 | -0.37 | 83.44 | 83.65 | 82.95 | 675569 |
| 1728686400 | 83.57 | 1.3 | 1.58 | 82.21 | 83.58 | 82.08 | 1021044 |
| 1728600000 | 82.27 | -1.84 | -2.19 | 83.3 | 83.78 | 81.58 | 858434 |
| 1728513600 | 84.11 | -0.36 | -0.43 | 84.74 | 85.45 | 83.87 | 962101 |
| 1728427200 | 84.47 | 0.96 | 1.15 | 83.2 | 85.81 | 82.5544 | 1062903 |
| 1728340800 | 83.51 | -0.47 | -0.56 | 83.54 | 83.93 | 83.05 | 848797 |
| 1728081600 | 83.98 | -3.11 | -3.57 | 87.54 | 87.555 | 83.715 | 1081742 |
| 1727995200 | 87.09 | 0.06 | 0.07 | 86.74 | 87.35 | 85.25 | 1368001 |
| 1727908800 | 87.03 | 0.98 | 1.14 | 85.95 | 87.1 | 85.95 | 1151294 |
| 1727822400 | 86.05 | -0.68 | -0.78 | 86.73 | 86.95 | 85.63 | 1203217 |
| 1727736000 | 86.73 | 0.08 | 0.09 | 86.45 | 86.93 | 85.9 | 997700 |
| 1727476800 | 86.65 | 0.02 | 0.02 | 87.43 | 88.2045 | 86.54 | 757606 |
| 1727390400 | 86.63 | 0.73 | 0.85 | 86.88 | 87.5 | 86.205 | 635135 |
| 1727304000 | 85.9 | -0.7 | -0.81 | 86.19 | 86.67 | 85.35 | 642840 |
| 1727217600 | 86.6 | 0.8 | 0.93 | 86.09 | 87.38 | 85.65 | 461576 |
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
