We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.82 | -5.91628820425 | 81.47 | 83.37 | 72.93 | 894496 | 75.71645801 | CS |
| 4 | -3.65 | -4.54545454545 | 80.3 | 86.22 | 72.93 | 697566 | 80.53491266 | CS |
| 12 | -0.12 | -0.156311059007 | 76.77 | 86.22 | 71.18 | 812851 | 76.21123553 | CS |
| 26 | 15.01 | 24.3510707333 | 61.64 | 86.22 | 52.15 | 849992 | 69.28452608 | CS |
| 52 | 17.64 | 29.8932384342 | 59.01 | 86.22 | 52.15 | 752178 | 65.68305578 | CS |
| 156 | 22.38 | 41.2382531786 | 54.27 | 86.22 | 39.05 | 911226 | 57.18354122 | CS |
| 260 | 40.78 | 113.688318929 | 35.87 | 86.22 | 26.99 | 1005405 | 54.11143206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723239600 | 76.65 | 2 | 2.68 | 75.4 | 76.83 | 74.36 | 544278 |
| 1723153200 | 74.65 | 1.22 | 1.66 | 73.97 | 75.75 | 73.97 | 555812 |
| 1723066800 | 73.43 | -2.28 | -3.01 | 76.57 | 76.57 | 72.93 | 1119422 |
| 1722980400 | 75.71 | -4.26 | -5.33 | 76.74 | 77.15 | 74.83 | 1159897 |
| 1722634800 | 79.97 | -1.14 | -1.41 | 81.47 | 83.37 | 79.44 | 742852 |
| 1722548400 | 81.11 | -1.44 | -1.74 | 82.46 | 82.75 | 80.26 | 1009827 |
| 1722462000 | 82.55 | 0.99 | 1.21 | 82.37 | 82.79 | 81.3 | 1672395 |
| 1722375600 | 81.56 | 0.33 | 0.41 | 81.49 | 82.33 | 80.87 | 828171 |
| 1722289200 | 81.23 | 0.57 | 0.71 | 81.02 | 81.61 | 80.32 | 475146 |
| 1722030000 | 80.66 | -0.57 | -0.70 | 81.91 | 82.02 | 80.57 | 456049 |
| 1721943600 | 81.23 | -1.56 | -1.88 | 80.82 | 81.99 | 80.11 | 393000 |
| 1721857200 | 82.79 | -0.35 | -0.42 | 83.64 | 84.66 | 82.77 | 452979 |
| 1721770800 | 83.14 | 0.42 | 0.51 | 82.84 | 83.41 | 82.21 | 377085 |
| 1721684400 | 82.72 | 0.27 | 0.33 | 82.21 | 82.86 | 81.73 | 188433 |
| 1721425200 | 82.45 | -1.12 | -1.34 | 81.38 | 83.41 | 81.38 | 356609 |
| 1721338800 | 83.57 | -0.42 | -0.50 | 84.26 | 84.52 | 82.69 | 1015444 |
| 1721252400 | 83.99 | -0.97 | -1.14 | 84.81 | 86.22 | 83.85 | 595225 |
| 1721166000 | 84.96 | 3.61 | 4.44 | 81.89 | 85 | 81.5 | 588531 |
| 1721079600 | 81.35 | 0.14 | 0.17 | 81.48 | 82.02 | 80.35 | 596887 |
| 1720820400 | 81.21 | 0.4 | 0.49 | 80.3 | 81.43 | 80.15 | 669986 |
| 1720734000 | 80.81 | 1.37 | 1.72 | 81.03 | 81.12 | 78.99 | 422389 |
| 1720647600 | 79.44 | 2.99 | 3.91 | 77.14 | 79.52 | 77.03 | 778682 |
| 1720561200 | 76.45 | -0.13 | -0.17 | 76.47 | 76.95 | 75.91 | 644084 |
| 1720474800 | 76.58 | 0.53 | 0.70 | 75.69 | 76.62 | 75.25 | 414057 |
| 1720215600 | 76.05 | 1.41 | 1.89 | 75.7 | 76.8 | 75.25 | 746128 |
| 1720129200 | 74.64 | 0.28 | 0.38 | 74.15 | 74.77 | 74.15 | 64982 |
| 1720042800 | 74.36 | 2.43 | 3.38 | 72.66 | 74.87 | 72.66 | 471411 |
| 1719956400 | 71.93 | 0.2 | 0.28 | 72.15 | 72.94 | 71.3 | 847220 |
| 1719610800 | 71.73 | -0.85 | -1.17 | 72.9 | 73.01 | 71.18 | 605678 |
| 1719524400 | 72.58 | 0.17 | 0.23 | 73.14 | 73.18 | 72.12 | 418646 |
| 1719438000 | 72.41 | -0.33 | -0.45 | 72.24 | 73.1 | 71.92 | 547887 |
| 1719351600 | 72.74 | -0.1 | -0.14 | 72.71 | 73.04 | 72.11 | 375080 |
| 1719265200 | 72.84 | 0.26 | 0.36 | 72.86 | 73.42 | 72.44 | 472652 |
| 1719006000 | 72.58 | -1.17 | -1.59 | 73.76 | 73.82 | 71.72 | 5101196 |
| 1718919600 | 73.75 | 1.31 | 1.81 | 72.73 | 74.72 | 72.65 | 690236 |
| 1718833200 | 72.44 | 0.14 | 0.19 | 72.15 | 72.5 | 71.82 | 426505 |
| 1718746800 | 72.3 | -0.03 | -0.04 | 71.79 | 72.88 | 71.79 | 780290 |
| 1718660400 | 72.33 | -0.37 | -0.51 | 72.53 | 72.67 | 71.79 | 498497 |
| 1718401200 | 72.7 | 0.07 | 0.10 | 73.38 | 73.38 | 72.02 | 513889 |
| 1718314800 | 72.63 | -0.84 | -1.14 | 73.07 | 73.69 | 72.19 | 414595 |
| 1718228400 | 73.47 | 0.14 | 0.19 | 74.11 | 74.72 | 73 | 763224 |
| 1718142000 | 73.33 | -0.71 | -0.96 | 73.57 | 73.57 | 72.44 | 818625 |
| 1718055600 | 74.04 | 1.69 | 2.34 | 72.8 | 74.22 | 72.8 | 1273546 |
| 1717796400 | 72.35 | -3.65 | -4.80 | 73.87 | 74.24 | 72.03 | 925924 |
| 1717710000 | 76 | 2.53 | 3.44 | 73.46 | 76.06 | 73.43 | 674994 |
| 1717623600 | 73.47 | 1.27 | 1.76 | 72.36 | 73.82 | 72.15 | 712062 |
| 1717537200 | 72.2 | -2.93 | -3.90 | 74.08 | 74.17 | 71.52 | 953294 |
| 1717450800 | 75.13 | 0.48 | 0.64 | 75.16 | 75.93 | 74.57 | 1010903 |
| 1717191600 | 74.65 | -2.21 | -2.88 | 77.07 | 77.71 | 74.61 | 4566403 |
| 1717105200 | 76.86 | 0.07 | 0.09 | 76.73 | 77.81 | 76.67 | 844439 |
| 1717018800 | 76.79 | -1.6 | -2.04 | 77.81 | 78.17 | 76.64 | 1059818 |
| 1716932400 | 78.39 | 0.71 | 0.91 | 78 | 78.42 | 77.47 | 530515 |
| 1716846000 | 77.68 | 0.6 | 0.78 | 77.75 | 77.91 | 77.4 | 204030 |
| 1716586800 | 77.08 | 0.61 | 0.80 | 76.93 | 77.34 | 76.31 | 1091262 |
| 1716500400 | 76.47 | -1 | -1.29 | 77.19 | 77.97 | 76.08 | 580288 |
| 1716414000 | 77.47 | -1.45 | -1.84 | 78.73 | 78.73 | 76.7 | 671604 |
| 1716327600 | 78.92 | 1.33 | 1.71 | 78.03 | 78.95 | 77.76 | 556714 |
| 1715982000 | 77.59 | 1.52 | 2.00 | 76.77 | 77.67 | 76.46 | 606980 |
| 1715895600 | 76.07 | -0.02 | -0.03 | 75.94 | 76.72 | 75.27 | 634903 |
| 1715809200 | 76.09 | 0.54 | 0.71 | 76.21 | 76.7 | 74.72 | 581975 |
| 1715722800 | 75.55 | 0.97 | 1.30 | 75.03 | 75.6 | 74.69 | 608020 |
| 1715636400 | 74.58 | -0.53 | -0.71 | 74.92 | 75.14 | 74.02 | 564084 |
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
