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 | -9.8 | -11.7014925373 | 83.75 | 83.75 | 72.62 | 8456 | 75.11428007 | DR |
| 4 | -6.32 | -7.87342718326 | 80.27 | 85.81 | 72.62 | 14189 | 81.36049296 | DR |
| 12 | -5.98 | -7.48154635306 | 79.93 | 86.5 | 72.62 | 6436 | 80.82983343 | DR |
| 26 | 13.85 | 23.0449251248 | 60.1 | 86.5 | 59.19 | 4632 | 77.76791746 | DR |
| 52 | 19.95 | 36.9444444444 | 54 | 86.5 | 48.02 | 4084 | 67.6920714 | DR |
| 156 | 9.95 | 15.546875 | 64 | 86.5 | 45.71 | 12658 | 61.1638247 | DR |
| 260 | -108.13 | -59.3859841828 | 182.08 | 232.59 | 29.46 | 10500 | 62.06003156 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723152600 | 73.5 | -0.19 | -0.26 | 74 | 74.81 | 73.5 | 596 |
| 1723066200 | 73.69 | 0.06 | 0.08 | 73.64 | 75.74 | 72.68 | 21275 |
| 1722979740 | 73.63 | -1.15 | -1.54 | 74.78 | 74.93 | 73.57 | 5215 |
| 1722893400 | 74.78 | -1.23 | -1.62 | 75.1 | 75.1 | 72.62 | 5510 |
| 1722634200 | 76.01 | -5.51 | -6.76 | 81.1 | 81.1 | 75.6 | 4715 |
| 1722547800 | 81.52 | -2.69 | -3.19 | 83.75 | 83.75 | 81.19 | 5567 |
| 1722461400 | 84.21 | 0.29 | 0.35 | 85 | 85.65 | 83.82 | 1366 |
| 1722374940 | 83.92 | -0.12 | -0.14 | 84.57 | 85.81 | 83.92 | 1652 |
| 1722288600 | 84.04 | -1.42 | -1.66 | 84.8 | 85.03 | 83.64 | 1262 |
| 1722029400 | 85.46 | 0.78 | 0.92 | 84.48 | 85.48 | 84.42 | 8213 |
| 1721943000 | 84.68 | 0.2 | 0.24 | 84.07 | 85.53 | 84.07 | 6415 |
| 1721856600 | 84.48 | 0.94 | 1.13 | 83.54 | 84.71 | 83.38 | 2310 |
| 1721770140 | 83.54 | 1.26 | 1.53 | 82.9 | 83.68 | 82.9 | 22498 |
| 1721683800 | 82.28 | -0.72 | -0.87 | 82.56 | 82.56 | 81.6 | 261 |
| 1721424600 | 83 | 0.08 | 0.10 | 82.05 | 83.22 | 82.05 | 1181 |
| 1721338200 | 82.92 | -0.58 | -0.69 | 84.02 | 84.02 | 82.49 | 1232 |
| 1721251800 | 83.5 | 1.48 | 1.80 | 82.33 | 83.72 | 82.33 | 133513 |
| 1721165340 | 82.02 | 3.14 | 3.98 | 78.85 | 82.03 | 78.67 | 2638 |
| 1721079000 | 78.88 | 2.1 | 2.74 | 76.79 | 79.5 | 76.79 | 52758 |
| 1720819800 | 76.78 | -4.98 | -6.09 | 80.49 | 80.49 | 76 | 4358 |
| 1720733400 | 81.76 | 0.97 | 1.20 | 80.27 | 82.24 | 80.27 | 1837 |
| 1720647000 | 80.79 | -0.13 | -0.16 | 80.97 | 80.97 | 80.31 | 1651 |
| 1720560540 | 80.92 | 0.18 | 0.22 | 80.74 | 81.52 | 80.39 | 10225 |
| 1720474200 | 80.74 | -0.7 | -0.86 | 81.44 | 82.1 | 80.62 | 13132 |
| 1720215000 | 81.44 | -2.34 | -2.79 | 83.95 | 83.95 | 81.07 | 2600 |
| 1720128540 | 83.78 | -1.17 | -1.38 | 82.3 | 83.97 | 82.27 | 258 |
| 1720042200 | 84.95 | -1.55 | -1.79 | 86.17 | 86.17 | 83.94 | 982 |
| 1719955800 | 86.5 | 0.82 | 0.96 | 85.68 | 86.5 | 85.42 | 1003 |
| 1719869400 | 85.68 | 2.57 | 3.09 | 83.11 | 85.68 | 83.11 | 1614 |
| 1719610200 | 83.11 | 3.93 | 4.96 | 81.29 | 83.11 | 80.43 | 3189 |
| 1719523800 | 79.18 | 1.31 | 1.68 | 77.9 | 79.29 | 77.9 | 496 |
| 1719437400 | 77.87 | -0.13 | -0.17 | 78.42 | 79.1 | 77.87 | 854 |
| 1719351000 | 78 | -1.68 | -2.11 | 79.65 | 79.76 | 78 | 686 |
| 1719264600 | 79.68 | 0.4 | 0.50 | 78.81 | 80.15 | 78.81 | 2807 |
| 1719005400 | 79.28 | -1.2 | -1.49 | 80.49 | 80.49 | 78.36 | 736 |
| 1718918940 | 80.48 | -0.01 | -0.01 | 79.69 | 80.48 | 79.69 | 782 |
| 1718832540 | 80.49 | 0.32 | 0.40 | 80.25 | 81 | 79.81 | 240 |
| 1718746200 | 80.17 | 1.2 | 1.52 | 78.97 | 80.17 | 78.97 | 9022 |
| 1718659800 | 78.97 | 2.22 | 2.89 | 76.75 | 79 | 76.75 | 2461 |
| 1718400600 | 76.75 | -0.21 | -0.27 | 76.39 | 77.25 | 76.36 | 6723 |
| 1718314200 | 76.96 | -0.58 | -0.75 | 77.01 | 77.32 | 76.6 | 1311 |
| 1718227800 | 77.54 | 0.86 | 1.12 | 77.57 | 78.4 | 77.27 | 944 |
| 1718141400 | 76.68 | -0.92 | -1.19 | 77.6 | 77.6 | 75.74 | 5258 |
| 1718055000 | 77.6 | -0.32 | -0.41 | 77.89 | 78.24 | 77.1 | 749 |
| 1717795800 | 77.92 | 1.94 | 2.55 | 76.5 | 77.92 | 76.5 | 377 |
| 1717709400 | 75.98 | -1.62 | -2.09 | 76.68 | 77.47 | 75.6 | 1631 |
| 1717622940 | 77.6 | 0.06 | 0.08 | 77.59 | 77.62 | 77.16 | 400 |
| 1717536600 | 77.54 | 0.05 | 0.06 | 77.79 | 77.79 | 77.32 | 66 |
| 1717450200 | 77.49 | -0.7 | -0.90 | 78.24 | 78.69 | 76.75 | 8375 |
| 1717191000 | 78.19 | 1.56 | 2.04 | 77.57 | 78.19 | 77.44 | 2376 |
| 1717018140 | 76.63 | -0.14 | -0.18 | 76.77 | 76.77 | 76.06 | 1122 |
| 1716931740 | 76.77 | -1.57 | -2.00 | 77.37 | 77.51 | 76.45 | 3439 |
| 1716845340 | 78.34 | 0.66 | 0.85 | 78.61 | 78.61 | 77.87 | 8 |
| 1716586200 | 77.68 | 0.77 | 1.00 | 77.49 | 77.78 | 77.3 | 1385 |
| 1716499800 | 76.91 | -1.5 | -1.91 | 78.41 | 78.41 | 76.78 | 2321 |
| 1716413340 | 78.41 | -0.39 | -0.49 | 78.79 | 78.87 | 78.12 | 1549 |
| 1716327000 | 78.8 | 1.5 | 1.94 | 77.82 | 79.98 | 77.5 | 120 |
| 1716240600 | 77.3 | 0.07 | 0.09 | 78.64 | 78.68 | 77.15 | 2610 |
| 1715981400 | 77.23 | -1.17 | -1.49 | 78.53 | 78.53 | 77.23 | 872 |
| 1715895000 | 78.4 | -1.6 | -2.00 | 79.93 | 79.93 | 78.4 | 1564 |
| 1715808600 | 80 | 0.74 | 0.93 | 80.13 | 80.34 | 79.44 | 472 |
| 1715722200 | 79.26 | 0.42 | 0.53 | 78.85 | 79.36 | 78.85 | 126 |
| 1715635800 | 78.84 | -1.16 | -1.45 | 80.16 | 80.16 | 78.8 | 1134 |
| 1715376600 | 80 | 1.43 | 1.82 | 79.13 | 80 | 79.01 | 789 |
| 1715290140 | 78.57 | 0.33 | 0.42 | 79.13 | 79.13 | 78.14 | 1166 |
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
