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 | -2.58 | -2.95702005731 | 87.25 | 87.65 | 84.34 | 6779 | 85.22555434 | FU |
| 4 | 2.92 | 3.57186544343 | 81.75 | 88.65 | 80.01 | 8244 | 83.79874673 | FU |
| 12 | -3.52 | -3.99138224288 | 88.19 | 89.5 | 80.01 | 7102 | 84.91635019 | FU |
| 26 | -4.93 | -5.50223214286 | 89.6 | 92.3 | 80.01 | 8530 | 87.16869155 | FU |
| 52 | -3.33 | -3.78409090909 | 88 | 92.3 | 80.01 | 9512 | 86.796996 | FU |
| 156 | 1.73 | 2.08584518929 | 82.94 | 92.3 | 64.52 | 8774 | 79.31321588 | FU |
| 260 | -19.33 | -18.5865384615 | 104 | 124.98 | 49.88 | 7771 | 84.8570632 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 84.67 | 0 | 0.00 | 84.7 | 86.55 | 84.67 | 4815 |
| 1722288600 | 84.67 | -0.09 | -0.11 | 84.77 | 85.39 | 84.67 | 2684 |
| 1722029400 | 84.76 | -0.25 | -0.29 | 85.01 | 85.41 | 84.66 | 3368 |
| 1721943000 | 85.01 | 0.01 | 0.01 | 85.01 | 86 | 85.01 | 2401 |
| 1721856600 | 85 | -2.14 | -2.46 | 87.55 | 87.55 | 84.34 | 21090 |
| 1721770140 | 87.14 | -0.07 | -0.08 | 87.25 | 87.65 | 87.14 | 4353 |
| 1721683800 | 87.21 | 0.12 | 0.14 | 87 | 87.62 | 86.8 | 2904 |
| 1721424600 | 87.09 | -0.08 | -0.09 | 87.35 | 87.35 | 85.16 | 6221 |
| 1721338200 | 87.17 | -0.43 | -0.49 | 87.6 | 87.61 | 87.01 | 4129 |
| 1721251800 | 87.6 | -0.03 | -0.03 | 87.62 | 87.62 | 86.69 | 4056 |
| 1721165340 | 87.63 | -0.01 | -0.01 | 87.6 | 87.64 | 86.5 | 2506 |
| 1721079000 | 87.64 | 1.48 | 1.72 | 86.2 | 88.65 | 86.2 | 7239 |
| 1720819800 | 86.16 | 0.46 | 0.54 | 85.7 | 86.68 | 85.1 | 7559 |
| 1720733400 | 85.7 | 0.71 | 0.84 | 84.99 | 85.94 | 84.21 | 4323 |
| 1720647000 | 84.99 | 1.79 | 2.15 | 83.21 | 85 | 83.05 | 10745 |
| 1720560540 | 83.2 | 0.93 | 1.13 | 82.66 | 83.2 | 82.13 | 7414 |
| 1720474200 | 82.27 | 0.35 | 0.43 | 81.93 | 82.69 | 81.9 | 8950 |
| 1720215000 | 81.92 | 0.47 | 0.58 | 81.45 | 82.03 | 81.05 | 16209 |
| 1720128540 | 81.45 | 0.45 | 0.56 | 81.01 | 81.51 | 81 | 15391 |
| 1720042200 | 81 | 0.62 | 0.77 | 80.87 | 81.84 | 80.51 | 23173 |
| 1719955800 | 80.38 | -1.37 | -1.68 | 81.75 | 81.75 | 80.01 | 10173 |
| 1719869400 | 81.75 | -1.64 | -1.97 | 82.5 | 82.98 | 80.57 | 7550 |
| 1719610200 | 83.39 | 0.74 | 0.90 | 82.82 | 83.49 | 82.64 | 5760 |
| 1719523800 | 82.65 | 0.07 | 0.08 | 82.66 | 83.43 | 82.42 | 5767 |
| 1719437400 | 82.58 | -0.42 | -0.51 | 83 | 83 | 82.21 | 7380 |
| 1719351000 | 83 | -1.21 | -1.44 | 84.5 | 84.5 | 82.42 | 6271 |
| 1719264600 | 84.21 | 1.88 | 2.28 | 82.37 | 84.91 | 82.17 | 13725 |
| 1719005400 | 82.33 | 0.63 | 0.77 | 82 | 82.49 | 81.5 | 4114 |
| 1718918940 | 81.7 | -0.5 | -0.61 | 82.2 | 82.6 | 81.51 | 7402 |
| 1718832540 | 82.2 | -1.25 | -1.50 | 83.45 | 83.45 | 82.1 | 8693 |
| 1718746200 | 83.45 | 0.16 | 0.19 | 83.31 | 83.77 | 83.31 | 5857 |
| 1718659800 | 83.29 | -0.01 | -0.01 | 83.34 | 83.79 | 83.18 | 4460 |
| 1718400600 | 83.3 | 0.3 | 0.36 | 83.01 | 84.14 | 83 | 5541 |
| 1718314200 | 83 | -1.49 | -1.76 | 84.7 | 85.45 | 83 | 5726 |
| 1718227800 | 84.49 | -0.93 | -1.09 | 85.6 | 86.09 | 84.49 | 7613 |
| 1718141400 | 85.42 | -0.01 | -0.01 | 85.43 | 86.35 | 85.33 | 4594 |
| 1718055000 | 85.43 | -0.26 | -0.30 | 85.69 | 86.55 | 85.31 | 9500 |
| 1717795800 | 85.69 | 0.19 | 0.22 | 85.5 | 86.7 | 85.31 | 4211 |
| 1717709400 | 85.5 | 0 | 0.00 | 85.6 | 86.11 | 85.3 | 3219 |
| 1717622940 | 85.5 | 0.4 | 0.47 | 85.29 | 86.18 | 84.48 | 5523 |
| 1717536600 | 85.1 | -0.65 | -0.76 | 85.75 | 86 | 85.06 | 6074 |
| 1717450200 | 85.75 | -0.98 | -1.13 | 86.84 | 86.9 | 85.18 | 5652 |
| 1717191000 | 86.73 | -0.07 | -0.08 | 86.8 | 87.25 | 86.73 | 2619 |
| 1717018140 | 86.8 | -0.61 | -0.70 | 87.39 | 87.75 | 86.56 | 4387 |
| 1716931740 | 87.41 | -0.49 | -0.56 | 87.9 | 87.9 | 86.81 | 6041 |
| 1716845340 | 87.9 | 0.95 | 1.09 | 86.95 | 88.09 | 86.88 | 9068 |
| 1716586200 | 86.95 | -1.06 | -1.20 | 87.98 | 89.5 | 86.84 | 10676 |
| 1716499800 | 88.01 | -0.01 | -0.01 | 88.02 | 88.6 | 87.89 | 4579 |
| 1716413340 | 88.02 | -0.08 | -0.09 | 88.2 | 88.25 | 88 | 2639 |
| 1716327000 | 88.1 | -0.32 | -0.36 | 88.42 | 88.42 | 87.85 | 4748 |
| 1716240600 | 88.42 | -0.33 | -0.37 | 88.75 | 88.75 | 87.89 | 5731 |
| 1715981400 | 88.75 | 0.86 | 0.98 | 87.84 | 89.4 | 87.84 | 7781 |
| 1715895000 | 87.89 | -0.4 | -0.45 | 88.6 | 88.6 | 87.78 | 4243 |
| 1715808600 | 88.29 | 0.99 | 1.13 | 87.73 | 88.84 | 87.3 | 23670 |
| 1715722200 | 87.3 | -0.69 | -0.78 | 88 | 88.77 | 87.28 | 14462 |
| 1715635800 | 87.99 | 0.86 | 0.99 | 87.97 | 88 | 87.18 | 4524 |
| 1715376600 | 87.13 | -0.86 | -0.98 | 87.79 | 87.99 | 87.05 | 6300 |
| 1715290140 | 87.99 | -0.2 | -0.23 | 88.2 | 88.22 | 87.56 | 2534 |
| 1715203800 | 88.19 | 0.05 | 0.06 | 88.32 | 88.58 | 87.6 | 1758 |
| 1715117400 | 88.14 | -0.05 | -0.06 | 88.19 | 88.9 | 87.55 | 3764 |
| 1715031000 | 88.19 | 0.39 | 0.44 | 87.8 | 88.4 | 86.69 | 10092 |
| 1714771800 | 87.8 | 0.43 | 0.49 | 87.38 | 89.06 | 87.37 | 3872 |
| 1714685400 | 87.37 | -0.79 | -0.90 | 88 | 88 | 87.01 | 6562 |
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
