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 | -0.26 | -0.290275761974 | 89.57 | 90.49 | 83.4 | 9473 | 84.45086421 | DR |
| 4 | 14.64 | 19.6062675773 | 74.67 | 91.83 | 73.99 | 17150 | 80.22165962 | DR |
| 12 | 20.31 | 29.4347826087 | 69 | 91.83 | 61.45 | 13889 | 72.65043831 | DR |
| 26 | 22.99 | 34.6652593486 | 66.32 | 91.83 | 51.66 | 19869 | 65.19471497 | DR |
| 52 | 39.43 | 79.0497193264 | 49.88 | 91.83 | 48.75 | 18128 | 63.78323709 | DR |
| 156 | 12.56 | 16.3648208469 | 76.75 | 91.83 | 29.81 | 30732 | 49.13786601 | DR |
| 260 | -252.66 | -73.8836740065 | 341.97 | 765.7 | 29.81 | 28809 | 59.12319863 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 84.8 | 0.86 | 1.02 | 84.4 | 85.29 | 83.4 | 3547 |
| 1731965340 | 83.94 | -3.41 | -3.90 | 86.3 | 86.3 | 83.61 | 21509 |
| 1731619800 | 87.35 | -1.36 | -1.53 | 89.57 | 90 | 86.95 | 3363 |
| 1731533400 | 88.71 | 0.14 | 0.16 | 88.68 | 91.83 | 88.68 | 29314 |
| 1731446940 | 88.57 | -1.05 | -1.17 | 89.2 | 91.23 | 88.56 | 27086 |
| 1731360540 | 89.62 | 6.1 | 7.30 | 85 | 90.57 | 85 | 7842 |
| 1731101400 | 83.52 | 3.27 | 4.07 | 81.21 | 84.15 | 80.8 | 9823 |
| 1731014940 | 80.25 | 1.21 | 1.53 | 78.9 | 80.89 | 78.89 | 2060 |
| 1730928600 | 79.04 | 1.54 | 1.99 | 78.46 | 80.85 | 78.46 | 33579 |
| 1730842200 | 77.5 | -1.05 | -1.34 | 79.34 | 79.34 | 77.41 | 2741 |
| 1730755800 | 78.55 | -0.17 | -0.22 | 78.72 | 78.79 | 77.02 | 14506 |
| 1730496600 | 78.72 | 1.12 | 1.44 | 77.24 | 78.72 | 76.98 | 7866 |
| 1730410200 | 77.6 | -0.16 | -0.21 | 77.61 | 77.61 | 76.11 | 988 |
| 1730323800 | 77.76 | -0.57 | -0.73 | 78.6 | 78.6 | 77.7 | 1328 |
| 1730237340 | 78.33 | 1.53 | 1.99 | 76.62 | 78.64 | 76.27 | 29309 |
| 1730151000 | 76.8 | 1.1 | 1.45 | 75.63 | 76.8 | 75.63 | 3097 |
| 1729891800 | 75.7 | 1.71 | 2.31 | 75.11 | 76.07 | 74.97 | 84148 |
| 1729805400 | 73.99 | 0 | 0.00 | 74.67 | 74.75 | 73.99 | 26592 |
| 1729719000 | 73.99 | -2.35 | -3.08 | 74.82 | 74.85 | 73.23 | 3241 |
| 1729632600 | 76.34 | -0.01 | -0.01 | 75.18 | 76.34 | 74.56 | 2283 |
| 1729546140 | 76.35 | 0 | 0.00 | 75.06 | 76.35 | 75.06 | 52795 |
| 1729287000 | 76.35 | 1.8 | 2.41 | 75.25 | 76.35 | 74.85 | 3276 |
| 1729200540 | 74.55 | 0 | 0.00 | 75 | 75.67 | 74.55 | 2360 |
| 1729114140 | 74.55 | 0.15 | 0.20 | 74.68 | 74.76 | 73.74 | 2361 |
| 1729027740 | 74.4 | 0.27 | 0.36 | 72.64 | 75 | 72.64 | 7439 |
| 1728941340 | 74.13 | 0.38 | 0.52 | 73.8 | 74.32 | 73.47 | 23845 |
| 1728682200 | 73.75 | 0.02 | 0.03 | 73.29 | 74.1 | 73.26 | 56952 |
| 1728595740 | 73.73 | 0.3 | 0.41 | 73.43 | 73.73 | 72.55 | 565 |
| 1728509400 | 73.43 | 0.03 | 0.04 | 73.77 | 73.78 | 72.75 | 2406 |
| 1728422940 | 73.4 | 2.43 | 3.42 | 71.22 | 73.51 | 71.13 | 10823 |
| 1728336600 | 70.97 | -0.25 | -0.35 | 71.22 | 71.54 | 70.71 | 1383 |
| 1728077400 | 71.22 | 1.48 | 2.12 | 70.45 | 71.28 | 70.18 | 1613 |
| 1727991000 | 69.74 | 0.25 | 0.36 | 68.1 | 70.02 | 68.1 | 10983 |
| 1727904540 | 69.49 | 2.54 | 3.79 | 68.07 | 69.68 | 68.07 | 12076 |
| 1727818200 | 66.95 | -0.91 | -1.34 | 67.86 | 68 | 66.879999 | 1558 |
| 1727731800 | 67.86 | -0.33 | -0.48 | 67.92 | 68.28 | 66.72 | 4103 |
| 1727472600 | 68.19 | -0.07 | -0.10 | 68.34 | 68.56 | 68.07 | 2228 |
| 1727386140 | 68.26 | 0.07 | 0.10 | 68.48 | 68.5 | 67.38 | 4895 |
| 1727299740 | 68.19 | 0.92 | 1.37 | 67.6 | 69.1 | 67.15 | 4510 |
| 1727213400 | 67.27 | 0.65 | 0.98 | 67.2 | 67.5 | 66.239999 | 1394 |
| 1727127000 | 66.62 | -0.04 | -0.06 | 67.25 | 67.58 | 65.87 | 3541 |
| 1726867800 | 66.66 | 0.86 | 1.31 | 65.64 | 66.78 | 65.37 | 2682 |
| 1726781400 | 65.8 | 3.46 | 5.55 | 63.35 | 66.12 | 63.35 | 7548 |
| 1726695000 | 62.34 | -1.47 | -2.30 | 63.81 | 63.81 | 62.15 | 10728 |
| 1726608600 | 63.81 | -0.93 | -1.44 | 64.67 | 66.16 | 62.9 | 50752 |
| 1726522200 | 64.739999 | 0.42 | 0.65 | 63.96 | 65.4 | 63.96 | 55297 |
| 1726263000 | 64.319999 | 0.12 | 0.19 | 64.08 | 64.86 | 64.08 | 2710 |
| 1726176540 | 64.2 | -0.1 | -0.16 | 64.64 | 64.989999 | 64.08 | 2491 |
| 1726090140 | 64.3 | 1 | 1.58 | 63.94 | 64.58 | 62.37 | 1225 |
| 1726003740 | 63.3 | 0.48 | 0.76 | 62.82 | 63.3 | 62.54 | 6652 |
| 1725917400 | 62.82 | 0.42 | 0.67 | 63.29 | 63.62 | 62.13 | 3747 |
| 1725658200 | 62.4 | -0.1 | -0.16 | 62.31 | 62.62 | 61.45 | 69777 |
| 1725571800 | 62.5 | -1.16 | -1.82 | 62.82 | 63.26 | 62.32 | 1868 |
| 1725485400 | 63.66 | 0.18 | 0.28 | 64.05 | 64.05 | 62.9 | 32632 |
| 1725399000 | 63.48 | -0.44 | -0.69 | 62.67 | 64.599999 | 62.67 | 7390 |
| 1725312600 | 63.92 | 0.01 | 0.02 | 63.91 | 64.379999 | 63.49 | 1080 |
| 1725053400 | 63.91 | -1.68 | -2.56 | 66.209999 | 66.65 | 63.91 | 9079 |
| 1724967000 | 65.59 | -0.96 | -1.44 | 69 | 69.58 | 65.59 | 14547 |
| 1724880600 | 66.55 | 0.53 | 0.80 | 66.25 | 66.55 | 64.92 | 23255 |
| 1724794140 | 66.019999 | -0.2 | -0.30 | 64.98 | 66.019999 | 64.94 | 4667 |
| 1724707740 | 66.22 | 0.17 | 0.26 | 66.05 | 66.75 | 65.87 | 3520 |
| 1724448600 | 66.05 | -0.28 | -0.42 | 65.87 | 66.739999 | 65.47 | 728 |
| 1724362140 | 66.33 | 1.44 | 2.22 | 66.09 | 66.33 | 65.36 | 13978 |
| 1724275740 | 64.89 | -0.32 | -0.49 | 64.769999 | 65.42 | 64.629999 | 3089 |
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
