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 | -5.69 | -7.04120777132 | 80.81 | 81.84 | 74.94 | 26003 | 79.33510918 | FU |
| 4 | -5.44 | -6.75273088381 | 80.56 | 81.84 | 74.94 | 22982 | 80.12205664 | FU |
| 12 | -12.88 | -14.6363636364 | 88 | 88.99 | 74.94 | 21053 | 82.90818259 | FU |
| 26 | -11.14 | -12.9144447021 | 86.26 | 90.1 | 74.94 | 20843 | 85.81363421 | FU |
| 52 | -12 | -13.7741046832 | 87.12 | 90.44 | 74.94 | 21581 | 86.74056416 | FU |
| 156 | -23.78 | -24.0444893832 | 98.9 | 108.15 | 74.94 | 23828 | 91.4560197 | FU |
| 260 | -53.98 | -41.8125484121 | 129.1 | 146.5 | 74.94 | 23103 | 98.77774596 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261340 | 76.9 | -1.1 | -1.41 | 78.02 | 78.75 | 76.54 | 23673 |
| 1733174940 | 78 | -2.21 | -2.76 | 79.4 | 79.99 | 77.7 | 23827 |
| 1732915740 | 80.21 | -0.2 | -0.25 | 80.41 | 81.84 | 80.2 | 38696 |
| 1732829400 | 80.41 | -0.56 | -0.69 | 80.97 | 81.48 | 80.35 | 28630 |
| 1732743000 | 80.97 | 0.16 | 0.20 | 80.81 | 81.55 | 80.8 | 15187 |
| 1732656600 | 80.81 | -0.48 | -0.59 | 81.29 | 81.58 | 80.26 | 23117 |
| 1732570140 | 81.29 | 0.8 | 0.99 | 80.83 | 81.44 | 80.75 | 17519 |
| 1732310940 | 80.49 | -0.01 | -0.01 | 80.5 | 81.45 | 80.16 | 21305 |
| 1732224600 | 80.5 | -0.32 | -0.40 | 80.6 | 80.9 | 79.7 | 25181 |
| 1732051800 | 80.82 | 0.67 | 0.84 | 80.84 | 81.5 | 80.2 | 16578 |
| 1731965340 | 80.15 | 0.37 | 0.46 | 79.8 | 81 | 79.8 | 18796 |
| 1731619800 | 79.78 | -0.11 | -0.14 | 79.95 | 80.68 | 79.59 | 20154 |
| 1731533400 | 79.89 | 0.24 | 0.30 | 79.5 | 80.49 | 79.5 | 17759 |
| 1731446940 | 79.65 | -0.35 | -0.44 | 80 | 80.51 | 79.55 | 22027 |
| 1731360540 | 80 | -0.68 | -0.84 | 80.65 | 80.68 | 80 | 19628 |
| 1731101400 | 80.68 | -0.6 | -0.74 | 81.49 | 81.49 | 79.54 | 47424 |
| 1731014940 | 81.28 | 0.39 | 0.48 | 80.89 | 81.44 | 80.55 | 19495 |
| 1730928600 | 80.89 | 0.12 | 0.15 | 80.56 | 81.07 | 80.56 | 14678 |
| 1730842200 | 80.77 | -0.4 | -0.49 | 80.7 | 81.8 | 80.63 | 20395 |
| 1730755800 | 81.17 | -0.64 | -0.78 | 81.75 | 81.79 | 80.7 | 25424 |
| 1730496600 | 81.81 | -0.76 | -0.92 | 81.5 | 82.16 | 81.4 | 13496 |
| 1730410200 | 82.57 | 0.43 | 0.52 | 82.2 | 82.97 | 82.2 | 13923 |
| 1730323800 | 82.14 | 0.14 | 0.17 | 81.77 | 82.66 | 81.4 | 23296 |
| 1730237340 | 82 | 0.3 | 0.37 | 81.7 | 82 | 81.26 | 12673 |
| 1730151000 | 81.7 | 0.01 | 0.01 | 81.71 | 81.76 | 81.2 | 21030 |
| 1729891800 | 81.69 | -0.34 | -0.41 | 81.9 | 82.03 | 81.27 | 22308 |
| 1729805400 | 82.03 | -0.39 | -0.47 | 82.15 | 83.35 | 81.73 | 21505 |
| 1729719000 | 82.42 | -0.73 | -0.88 | 82.7 | 83.99 | 82 | 27882 |
| 1729632600 | 83.15 | -0.85 | -1.01 | 84.48 | 84.48 | 82.5 | 21425 |
| 1729546140 | 84 | -0.8 | -0.94 | 84.75 | 85 | 84 | 18351 |
| 1729287000 | 84.8 | 1.08 | 1.29 | 83.72 | 85 | 83.5 | 17647 |
| 1729200540 | 83.72 | -0.07 | -0.08 | 84.03 | 84.68 | 83.34 | 22744 |
| 1729114140 | 83.79 | -0.6 | -0.71 | 84.03 | 84.03 | 82.75 | 25420 |
| 1729027740 | 84.39 | 0.91 | 1.09 | 82.91 | 84.4 | 82.57 | 22058 |
| 1728941340 | 83.48 | 1.54 | 1.88 | 81.94 | 84.3 | 81.72 | 33170 |
| 1728682200 | 81.94 | -0.25 | -0.30 | 82.21 | 82.9 | 81.51 | 22329 |
| 1728595740 | 82.19 | -0.81 | -0.98 | 83.13 | 83.3 | 81.33 | 26540 |
| 1728509400 | 83 | -0.25 | -0.30 | 83.5 | 83.9 | 82.36 | 21422 |
| 1728422940 | 83.25 | -1.77 | -2.08 | 85.01 | 85.01 | 83.12 | 48489 |
| 1728336600 | 85.02 | -0.1 | -0.12 | 85.12 | 85.67 | 85 | 15769 |
| 1728077400 | 85.12 | -0.21 | -0.25 | 85.3 | 85.69 | 85.02 | 16536 |
| 1727991000 | 85.33 | -0.09 | -0.11 | 85.47 | 85.84 | 85.02 | 16472 |
| 1727904540 | 85.42 | -0.38 | -0.44 | 85.65 | 85.79 | 85 | 16185 |
| 1727818200 | 85.8 | -1.8 | -2.05 | 86.7 | 87.5 | 85.5 | 15849 |
| 1727731800 | 87.6 | 1.04 | 1.20 | 86.7 | 87.73 | 86.7 | 12246 |
| 1727472600 | 86.56 | 0.85 | 0.99 | 85.9 | 87 | 85.77 | 14233 |
| 1727386140 | 85.71 | 0.07 | 0.08 | 85.6 | 85.99 | 85.52 | 15079 |
| 1727299740 | 85.64 | -0.06 | -0.07 | 85.75 | 86.17 | 85.52 | 20877 |
| 1727213400 | 85.7 | -0.87 | -1.00 | 86.6 | 86.82 | 85.5 | 27759 |
| 1727127000 | 86.57 | 0.02 | 0.02 | 86.55 | 87 | 86 | 16770 |
| 1726867800 | 86.55 | -1.3 | -1.48 | 87.85 | 88 | 86.54 | 26916 |
| 1726781400 | 87.85 | -0.32 | -0.36 | 88.38 | 88.5 | 87.61 | 14657 |
| 1726695000 | 88.17 | -0.37 | -0.42 | 88.78 | 88.78 | 88 | 15270 |
| 1726608600 | 88.54 | -0.06 | -0.07 | 88.88 | 88.88 | 88.36 | 15295 |
| 1726522200 | 88.6 | -0.25 | -0.28 | 88.95 | 88.99 | 88.14 | 19235 |
| 1726263000 | 88.85 | 0.4 | 0.45 | 88.01 | 88.89 | 88 | 15159 |
| 1726176540 | 88.45 | 0.67 | 0.76 | 87.78 | 88.64 | 87.78 | 16661 |
| 1726090140 | 87.78 | 0.18 | 0.21 | 88 | 88 | 87.01 | 14915 |
| 1726003740 | 87.6 | -0.7 | -0.79 | 88.48 | 88.57 | 86.63 | 40478 |
| 1725917400 | 88.3 | -0.02 | -0.02 | 88.44 | 88.8 | 88.01 | 17380 |
| 1725658200 | 88.32 | 0.15 | 0.17 | 88.4 | 88.53 | 88.22 | 13914 |
| 1725571800 | 88.17 | 0.07 | 0.08 | 88.3 | 88.39 | 88.03 | 17979 |
| 1725485400 | 88.1 | -0.35 | -0.40 | 88.5 | 88.61 | 88.05 | 17496 |
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
