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 | -0.87 | -1.05955425649 | 82.11 | 82.73 | 80.91 | 174716 | 82.04177034 | CS |
| 4 | 4.59 | 5.98825831703 | 76.65 | 82.73 | 75.98 | 345272 | 80.79382466 | CS |
| 12 | 10.54 | 14.9080622348 | 70.7 | 82.73 | 69.26 | 266513 | 77.38024296 | CS |
| 26 | 12.12 | 17.5347222222 | 69.12 | 82.73 | 66.96 | 265569 | 73.82108548 | CS |
| 52 | 24.22 | 42.4763240968 | 57.02 | 82.73 | 52.82 | 260341 | 67.83009676 | CS |
| 156 | 15.65 | 23.8603445647 | 65.59 | 82.73 | 52.82 | 273318 | 64.15511848 | CS |
| 260 | 27.68 | 51.6803584765 | 53.56 | 82.73 | 34.57 | 284132 | 60.15925021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818800 | 81.24 | -1.21 | -1.47 | 82.21 | 82.41 | 80.91 | 189956 |
| 1727730000 | 82.45 | 0.73 | 0.89 | 81.25 | 82.51 | 81.04 | 249721 |
| 1727473200 | 81.72 | -0.24 | -0.29 | 82.02 | 82.43 | 81.61 | 142054 |
| 1727386800 | 81.96 | 0.24 | 0.29 | 82.16 | 82.73 | 81.67 | 173567 |
| 1727300400 | 81.72 | -0.34 | -0.41 | 82.06 | 82.25 | 81.43 | 140180 |
| 1727214000 | 82.06 | 0.25 | 0.31 | 82.11 | 82.42 | 81.71 | 168058 |
| 1727127600 | 81.81 | 0.19 | 0.23 | 81.69 | 81.9 | 80.61 | 220514 |
| 1726868400 | 81.62 | -0.4 | -0.49 | 81.82 | 82.1 | 80.96 | 1237390 |
| 1726782000 | 82.02 | 1.57 | 1.95 | 81.17 | 82.58 | 80.53 | 265693 |
| 1726695600 | 80.45 | -0.41 | -0.51 | 81.47 | 81.47 | 80.11 | 226473 |
| 1726609200 | 80.86 | -0.61 | -0.75 | 81.77 | 82.69 | 80.55 | 292256 |
| 1726522800 | 81.47 | 0.62 | 0.77 | 81.02 | 81.65 | 80.23 | 447349 |
| 1726263600 | 80.85 | -0.14 | -0.17 | 80.84 | 81.57 | 80.32 | 319481 |
| 1726177200 | 80.99 | -0.48 | -0.59 | 81.63 | 82.05 | 80.3 | 415163 |
| 1726090800 | 81.47 | 0.44 | 0.54 | 80.6 | 81.64 | 80.38 | 323889 |
| 1726004400 | 81.03 | 0 | 0.00 | 81.03 | 81.03 | 81.03 | 0 |
| 1725918000 | 81.03 | 1.42 | 1.78 | 80.36 | 82.13 | 79.87 | 415531 |
| 1725658800 | 79.61 | 0.23 | 0.29 | 79.25 | 80.76 | 79.07 | 285695 |
| 1725572400 | 79.38 | 0.89 | 1.13 | 78.72 | 81.38 | 78.72 | 386838 |
| 1725486000 | 78.49 | 0.84 | 1.08 | 77.51 | 78.57 | 77.27 | 280432 |
| 1725399600 | 77.65 | 0.6 | 0.78 | 76.65 | 78.15 | 75.98 | 569893 |
| 1725054000 | 77.05 | 0.43 | 0.56 | 76.67 | 77.31 | 76.32 | 392391 |
| 1724967600 | 76.62 | -0.77 | -0.99 | 77.61 | 77.61 | 76.49 | 268822 |
| 1724881200 | 77.39 | -0.05 | -0.06 | 77.38 | 77.95 | 77.06 | 229134 |
| 1724794800 | 77.44 | -0.16 | -0.21 | 77.47 | 78.08 | 77.21 | 339576 |
| 1724708400 | 77.6 | 0.51 | 0.66 | 77.32 | 77.9 | 77.32 | 148130 |
| 1724449200 | 77.09 | 0.34 | 0.44 | 76.84 | 77.38 | 76.5 | 306163 |
| 1724362800 | 76.75 | -0.05 | -0.07 | 77.12 | 77.23 | 76.35 | 317128 |
| 1724276400 | 76.8 | 0.08 | 0.10 | 76.84 | 77.02 | 76.49 | 142067 |
| 1724190000 | 76.72 | -0.69 | -0.89 | 77.19 | 77.36 | 76.45 | 209144 |
| 1724103600 | 77.41 | -0.78 | -1.00 | 77.98 | 78.96 | 77.26 | 290815 |
| 1723844400 | 78.19 | 0.54 | 0.70 | 77.4 | 79 | 77.4 | 292999 |
| 1723758000 | 77.65 | 2.96 | 3.96 | 75 | 78.16 | 74.81 | 361893 |
| 1723671600 | 74.69 | 0.05 | 0.07 | 74.5 | 75 | 74.01 | 368756 |
| 1723585200 | 74.64 | 1.25 | 1.70 | 73.49 | 74.73 | 73.2 | 385542 |
| 1723498800 | 73.39 | -0.53 | -0.72 | 74.19 | 74.19 | 72.92 | 129730 |
| 1723239600 | 73.92 | 2.9 | 4.08 | 74.25 | 74.53 | 72.99 | 283813 |
| 1723153200 | 71.02 | 1.01 | 1.44 | 69.9 | 71.52 | 69.43 | 247611 |
| 1723066800 | 70.01 | -0.43 | -0.61 | 70.89 | 70.92 | 69.26 | 256178 |
| 1722980400 | 70.44 | -1.89 | -2.61 | 70.63 | 71.36 | 69.87 | 246347 |
| 1722634800 | 72.33 | -1.8 | -2.43 | 73.03 | 73.27 | 71.61 | 287590 |
| 1722548400 | 74.13 | -0.98 | -1.30 | 75.34 | 75.34 | 73.56 | 254224 |
| 1722462000 | 75.11 | 0.92 | 1.24 | 74.57 | 75.36 | 73.82 | 272324 |
| 1722375600 | 74.19 | -0.04 | -0.05 | 74.5 | 74.92 | 74.04 | 177405 |
| 1722289200 | 74.23 | -0.34 | -0.46 | 74.68 | 74.68 | 73.39 | 127666 |
| 1722030000 | 74.57 | -0.18 | -0.24 | 74.77 | 75.53 | 74.15 | 237502 |
| 1721943600 | 74.75 | 0.26 | 0.35 | 74.3 | 75.13 | 73.99 | 180983 |
| 1721857200 | 74.49 | 0.38 | 0.51 | 73.97 | 74.68 | 73.42 | 116907 |
| 1721770800 | 74.11 | 0.93 | 1.27 | 73.18 | 74.3 | 73.18 | 164975 |
| 1721684400 | 73.18 | -0.22 | -0.30 | 73.95 | 73.96 | 73 | 70151 |
| 1721425200 | 73.4 | 0.47 | 0.64 | 72.86 | 73.58 | 72.85 | 321935 |
| 1721338800 | 72.93 | -0.86 | -1.17 | 73.76 | 74.26 | 72.54 | 167005 |
| 1721252400 | 73.79 | 0.28 | 0.38 | 72.93 | 74.35 | 72.76 | 166182 |
| 1721166000 | 73.51 | 1.64 | 2.28 | 72 | 73.67 | 72 | 137721 |
| 1721079600 | 71.87 | -1.11 | -1.52 | 73.11 | 73.25 | 71.77 | 137889 |
| 1720820400 | 72.98 | 0.2 | 0.27 | 73.07 | 73.39 | 72.62 | 126073 |
| 1720734000 | 72.78 | 1.42 | 1.99 | 71.33 | 73.29 | 71.33 | 204877 |
| 1720647600 | 71.36 | 0.63 | 0.89 | 70.86 | 71.53 | 70.77 | 183043 |
| 1720561200 | 70.73 | -0.17 | -0.24 | 70.7 | 71.59 | 70.1 | 80354 |
| 1720474800 | 70.9 | 0.52 | 0.74 | 70.56 | 71.01 | 70.2 | 182171 |
| 1720215600 | 70.38 | -0.71 | -1.00 | 71.07 | 71.39 | 70.34 | 195086 |
| 1720129200 | 71.09 | -0.11 | -0.15 | 71.19 | 71.6 | 70.96 | 33997 |
| 1720042800 | 71.2 | 0.53 | 0.75 | 70.81 | 72.24 | 70.59 | 119943 |
| 1719956400 | 70.67 | -1.27 | -1.77 | 71.86 | 72.34 | 70.42 | 262092 |
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
