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 | 1.3 | 1.51798225128 | 85.64 | 87.93 | 83.84 | 3166 | 85.26872537 | DR |
| 4 | 7.58 | 9.55141129032 | 79.36 | 88.56 | 78.76 | 4517 | 84.30413489 | DR |
| 12 | 15.68 | 22.0039292731 | 71.26 | 88.56 | 69.79 | 3071 | 80.40304508 | DR |
| 26 | 25.56 | 41.642228739 | 61.38 | 88.56 | 60 | 4227 | 69.9040551 | DR |
| 52 | 34.3 | 65.1595744681 | 52.64 | 88.56 | 48.35 | 2991 | 65.79338609 | DR |
| 156 | 22.24921851 | 34.3931824559 | 64.69078149 | 88.56 | 47.14780109 | 3420 | 62.93073703 | DR |
| 260 | 60.47392339 | 228.495988586 | 26.46607661 | 88.56 | 23.65720055 | 3245 | 58.58850934 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 86.94 | -0.07 | -0.08 | 87.86 | 87.93 | 86.94 | 1774 |
| 1720733400 | 87.01 | 0.91 | 1.06 | 86.39 | 87.5 | 86 | 2852 |
| 1720647000 | 86.1 | 0.26 | 0.30 | 84.98 | 86.21 | 84.42 | 1117 |
| 1720560540 | 85.84 | 1.05 | 1.24 | 84.64 | 86.43 | 83.84 | 2248 |
| 1720474200 | 84.79 | 0.49 | 0.58 | 85.28 | 87.04 | 84.63 | 4358 |
| 1720215000 | 84.3 | -1.34 | -1.56 | 85.64 | 85.83 | 83.94 | 5257 |
| 1720128540 | 85.64 | -1.71 | -1.96 | 86.72 | 86.72 | 85 | 1313 |
| 1720042200 | 87.35 | -1.05 | -1.19 | 88.02 | 88.4 | 86.76 | 5506 |
| 1719955800 | 88.4 | 0.98 | 1.12 | 87.42 | 88.56 | 87.22 | 3419 |
| 1719869400 | 87.42 | 3.2 | 3.80 | 85.2 | 87.42 | 84.6 | 8792 |
| 1719610200 | 84.22 | 2.32 | 2.83 | 84 | 84.62 | 83.69 | 1042 |
| 1719523800 | 81.9 | -1.16 | -1.40 | 83.59 | 83.59 | 81.48 | 837 |
| 1719437400 | 83.06 | -0.01 | -0.01 | 83.08 | 84.24 | 83.06 | 570 |
| 1719351000 | 83.07 | -0.13 | -0.16 | 83.3 | 83.76 | 82.97 | 1955 |
| 1719264600 | 83.2 | 1.36 | 1.66 | 81.84 | 83.28 | 81.15 | 689 |
| 1719005400 | 81.84 | -1.36 | -1.63 | 83.2 | 83.44 | 81.84 | 1068 |
| 1718918940 | 83.2 | -2.4 | -2.80 | 84.74 | 84.74 | 82.5 | 21209 |
| 1718832540 | 85.6 | 2.1 | 2.51 | 85.93 | 85.93 | 83.5 | 393 |
| 1718746200 | 83.5 | 2.54 | 3.14 | 82.17 | 83.5 | 81.38 | 20467 |
| 1718659800 | 80.96 | 1.16 | 1.45 | 79.8 | 81.42 | 79.8 | 4687 |
| 1718400600 | 79.8 | -0.44 | -0.55 | 79.36 | 80.35 | 78.76 | 2562 |
| 1718314200 | 80.24 | -0.28 | -0.35 | 80.27 | 80.55 | 79.51 | 480 |
| 1718227800 | 80.52 | 0.97 | 1.22 | 81.12 | 82.61 | 80.52 | 1192 |
| 1718141400 | 79.55 | -1.58 | -1.95 | 80.99 | 80.99 | 79.35 | 4922 |
| 1718055000 | 81.13 | 0.22 | 0.27 | 79.99 | 81.65 | 79.99 | 1095 |
| 1717795800 | 80.91 | 0.6 | 0.75 | 80.31 | 80.91 | 80.03 | 480 |
| 1717709400 | 80.31 | -1.4 | -1.71 | 81.88 | 81.88 | 80.15 | 770 |
| 1717622940 | 81.71 | 1.49 | 1.86 | 81.22 | 81.71 | 80.76 | 3739 |
| 1717536600 | 80.22 | 0.75 | 0.94 | 78.4 | 80.24 | 78.4 | 250 |
| 1717450200 | 79.47 | -0.23 | -0.29 | 79.7 | 80.56 | 78.51 | 5319 |
| 1717191000 | 79.7 | 0.5 | 0.63 | 79.25 | 79.7 | 78.5 | 780 |
| 1717018140 | 79.2 | 0.33 | 0.42 | 78.87 | 79.5 | 78.86 | 216 |
| 1716931740 | 78.87 | -0.11 | -0.14 | 80.2 | 80.2 | 78.85 | 4351 |
| 1716845340 | 78.98 | -1.18 | -1.47 | 80.08 | 80.14 | 78.87 | 801 |
| 1716586200 | 80.16 | 1.54 | 1.96 | 79.85 | 80.16 | 79.17 | 1368 |
| 1716499800 | 78.62 | -3.37 | -4.11 | 79.92 | 79.92 | 78.62 | 2603 |
| 1716413340 | 81.99 | 1.85 | 2.31 | 78.53 | 81.99 | 76.13 | 1663 |
| 1716327000 | 80.14 | 0.82 | 1.03 | 79.55 | 80.4 | 79.44 | 2692 |
| 1716240600 | 79.32 | -0.53 | -0.66 | 80.56 | 80.56 | 78.8 | 2147 |
| 1715981400 | 79.85 | -0.15 | -0.19 | 79.84 | 79.93 | 79.42 | 1333 |
| 1715895000 | 80 | 0 | 0.00 | 79.5 | 80 | 79.26 | 717 |
| 1715808600 | 80 | 1.42 | 1.81 | 79.55 | 80.16 | 79.23 | 222 |
| 1715722200 | 78.58 | 0.53 | 0.68 | 78.24 | 79.16 | 78.24 | 169 |
| 1715635800 | 78.05 | 1.48 | 1.93 | 77.84 | 78.51 | 77.84 | 334 |
| 1715376600 | 76.57 | -1.44 | -1.85 | 77 | 78.78 | 76.57 | 2467 |
| 1715290140 | 78.01 | 2.53 | 3.35 | 77.28 | 78.15 | 76.49 | 443 |
| 1715203800 | 75.48 | 0.58 | 0.77 | 75.2 | 75.87 | 75 | 5246 |
| 1715117400 | 74.9 | 0 | 0.00 | 75.36 | 75.44 | 74.8 | 296 |
| 1715031000 | 74.9 | 1.12 | 1.52 | 74.75 | 75.11 | 74.53 | 931 |
| 1714771800 | 73.78 | -0.01 | -0.01 | 73.01 | 74.58 | 73.01 | 4090 |
| 1714685400 | 73.79 | -0.55 | -0.74 | 74.34 | 74.34 | 73.05 | 13809 |
| 1714512600 | 74.34 | 0.69 | 0.94 | 73.76 | 74.54 | 73.43 | 1772 |
| 1714426200 | 73.65 | 0.6 | 0.82 | 73.29 | 73.94 | 73.04 | 9174 |
| 1714167000 | 73.05 | 0.95 | 1.32 | 71.33 | 73.05 | 71.33 | 1476 |
| 1714080540 | 72.1 | -0.48 | -0.66 | 72.58 | 72.8 | 71.4 | 865 |
| 1713994200 | 72.58 | 0.2 | 0.28 | 72.38 | 73.1 | 72.27 | 2727 |
| 1713907800 | 72.38 | 0.23 | 0.32 | 72.22 | 72.8 | 71.75 | 1696 |
| 1713821340 | 72.15 | 2.36 | 3.38 | 70.56 | 72.15 | 70.56 | 3682 |
| 1713562200 | 69.79 | -0.91 | -1.29 | 71.26 | 71.26 | 69.79 | 1449 |
| 1713475800 | 70.7 | 0.03 | 0.04 | 71.02 | 71.47 | 70.67 | 2759 |
| 1713389400 | 70.67 | 1.04 | 1.49 | 70.21 | 70.91 | 70.21 | 3556 |
| 1713302940 | 69.63 | 0.61 | 0.88 | 70 | 70.98 | 69.56 | 732 |
| 1713216600 | 69.02 | 2.54 | 3.82 | 69.79 | 70.7 | 69.02 | 2158 |
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
