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 | 1.05 | 1.31233595801 | 80.01 | 81.18 | 78.16 | 23072 | 80.0820428 | FU |
| 4 | -3.44 | -4.07100591716 | 84.5 | 85.06 | 78.16 | 23075 | 81.28215762 | FU |
| 12 | -4.86 | -5.65642458101 | 85.92 | 88.05 | 78.16 | 21893 | 84.91360716 | FU |
| 26 | -6.54 | -7.46575342466 | 87.6 | 90.3 | 78.16 | 22423 | 85.99148304 | FU |
| 52 | -5.3 | -6.1371005095 | 86.36 | 91.5 | 78.16 | 22212 | 86.90927804 | FU |
| 156 | -13.07 | -13.8850525868 | 94.13 | 99.09 | 76 | 26197 | 88.58302485 | FU |
| 260 | -18.94 | -18.94 | 100 | 110 | 55 | 26650 | 90.80147054 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 80.63 | 1.16 | 1.46 | 78.22 | 81.17 | 78.16 | 33842 |
| 1730410200 | 79.47 | -0.34 | -0.43 | 79.53 | 80.47 | 79.3 | 24942 |
| 1730323800 | 79.81 | -0.47 | -0.59 | 79.54 | 80 | 79.53 | 22520 |
| 1730237340 | 80.28 | 0.21 | 0.26 | 79.92 | 80.57 | 79.8 | 15515 |
| 1730151000 | 80.07 | -0.41 | -0.51 | 80.01 | 80.85 | 79.52 | 18542 |
| 1729891800 | 80.48 | 0.74 | 0.93 | 79.86 | 80.49 | 78.8 | 20425 |
| 1729805400 | 79.74 | -0.67 | -0.83 | 79.64 | 79.92 | 78.65 | 41949 |
| 1729719000 | 80.41 | -0.82 | -1.01 | 81.5 | 81.6 | 79.56 | 32421 |
| 1729632600 | 81.23 | 0.42 | 0.52 | 80.81 | 81.49 | 80.68 | 14588 |
| 1729546140 | 80.81 | -1.02 | -1.25 | 81.55 | 82.37 | 80.61 | 21724 |
| 1729287000 | 81.83 | 0.34 | 0.42 | 81.48 | 82.26 | 81.48 | 15489 |
| 1729200540 | 81.49 | -0.46 | -0.56 | 82 | 82.89 | 81.04 | 23584 |
| 1729114140 | 81.95 | -0.17 | -0.21 | 82.12 | 82.5 | 81.5 | 18595 |
| 1729027740 | 82.12 | -0.88 | -1.06 | 82.8 | 82.97 | 82.06 | 18294 |
| 1728941340 | 83 | 0.15 | 0.18 | 82.85 | 83.15 | 81.22 | 20901 |
| 1728682200 | 82.85 | 1.04 | 1.27 | 81.59 | 83.37 | 80.74 | 24452 |
| 1728595740 | 81.81 | -0.54 | -0.66 | 82.35 | 82.89 | 81.52 | 18169 |
| 1728509400 | 82.35 | -0.44 | -0.53 | 82.79 | 82.9 | 82.01 | 23396 |
| 1728422940 | 82.79 | -1.7 | -2.01 | 84.79 | 84.79 | 82.62 | 34350 |
| 1728336600 | 84.49 | 0 | 0.00 | 84.5 | 85.06 | 84.4 | 17792 |
| 1728077400 | 84.49 | 0.02 | 0.02 | 84.68 | 84.97 | 84.49 | 15483 |
| 1727991000 | 84.47 | -0.43 | -0.51 | 84.9 | 85.49 | 84.16 | 22344 |
| 1727904540 | 84.9 | -0.47 | -0.55 | 85.35 | 85.43 | 84.84 | 17387 |
| 1727818200 | 85.37 | -1.73 | -1.99 | 86.1 | 86.87 | 84.8 | 35510 |
| 1727731800 | 87.1 | 0.1 | 0.11 | 87.23 | 87.69 | 87 | 18472 |
| 1727472600 | 87 | 0.18 | 0.21 | 87.13 | 87.45 | 86.93 | 18444 |
| 1727386140 | 86.82 | -0.38 | -0.44 | 87.08 | 87.2 | 86.77 | 18659 |
| 1727299740 | 87.2 | 0.72 | 0.83 | 87 | 87.51 | 86.58 | 19040 |
| 1727213400 | 86.48 | -0.17 | -0.20 | 86.81 | 87.29 | 86.45 | 18926 |
| 1727127000 | 86.65 | -0.11 | -0.13 | 86.77 | 87.54 | 86.46 | 27635 |
| 1726867800 | 86.76 | -0.61 | -0.70 | 87.53 | 87.53 | 86.57 | 28145 |
| 1726781400 | 87.37 | 0.37 | 0.43 | 87.1 | 87.78 | 86.9 | 24464 |
| 1726695000 | 87 | 0.18 | 0.21 | 87.3 | 87.35 | 86.71 | 26547 |
| 1726608600 | 86.82 | -0.55 | -0.63 | 87.31 | 87.58 | 86.82 | 20855 |
| 1726522200 | 87.37 | -0.13 | -0.15 | 87.5 | 87.95 | 87.11 | 21306 |
| 1726263000 | 87.5 | 0.09 | 0.10 | 87.08 | 87.66 | 87.08 | 16580 |
| 1726176540 | 87.41 | 0.02 | 0.02 | 87.39 | 87.51 | 86.97 | 14295 |
| 1726090140 | 87.39 | 0.89 | 1.03 | 86.89 | 87.49 | 86.63 | 20087 |
| 1726003740 | 86.5 | -0.8 | -0.92 | 87.8 | 87.8 | 86.06 | 44938 |
| 1725917400 | 87.3 | 0.09 | 0.10 | 87.21 | 87.98 | 86.62 | 29104 |
| 1725658200 | 87.21 | 0.24 | 0.28 | 86.54 | 87.5 | 86.54 | 16031 |
| 1725571800 | 86.97 | 0.07 | 0.08 | 87.1 | 87.4 | 86.45 | 16644 |
| 1725485400 | 86.9 | 0.13 | 0.15 | 86.77 | 87.15 | 86.61 | 16515 |
| 1725399000 | 86.77 | 0.07 | 0.08 | 86.71 | 87.19 | 86.71 | 14817 |
| 1725312600 | 86.7 | -0.99 | -1.13 | 87.11 | 87.2 | 86.27 | 29096 |
| 1725053400 | 87.69 | 0.45 | 0.52 | 87.59 | 88.05 | 87.37 | 17203 |
| 1724967000 | 87.24 | -0.73 | -0.83 | 87.97 | 88 | 87.11 | 32371 |
| 1724880600 | 87.97 | -0.04 | -0.05 | 87.96 | 88.04 | 87.68 | 17605 |
| 1724794140 | 88.01 | 0.63 | 0.72 | 87.62 | 88.01 | 87.43 | 20220 |
| 1724707740 | 87.38 | -0.56 | -0.64 | 87.95 | 88 | 87.27 | 37812 |
| 1724448600 | 87.94 | 0.24 | 0.27 | 87.7 | 88 | 87.7 | 20794 |
| 1724362140 | 87.7 | 0.01 | 0.01 | 87.9 | 88 | 87.57 | 18131 |
| 1724275740 | 87.69 | 0.3 | 0.34 | 87.4 | 87.92 | 87.4 | 15864 |
| 1724189340 | 87.39 | -0.31 | -0.35 | 87.69 | 87.69 | 87.08 | 20053 |
| 1724102940 | 87.7 | 0.02 | 0.02 | 87.99 | 88 | 86.82 | 19884 |
| 1723843800 | 87.68 | 1.05 | 1.21 | 86.63 | 87.69 | 86.42 | 16425 |
| 1723757340 | 86.63 | 0.39 | 0.45 | 86.68 | 86.68 | 86.19 | 15914 |
| 1723671000 | 86.24 | -0.09 | -0.10 | 86.34 | 86.6 | 86.15 | 14045 |
| 1723584600 | 86.33 | 0.39 | 0.45 | 86.38 | 86.68 | 85.99 | 17439 |
| 1723498200 | 85.94 | 0.04 | 0.05 | 85.92 | 86.45 | 85.92 | 17014 |
| 1723239000 | 85.9 | -0.54 | -0.62 | 86.44 | 86.44 | 85.81 | 12944 |
| 1723152600 | 86.44 | 0.74 | 0.86 | 85.7 | 86.5 | 85.39 | 32821 |
| 1723066200 | 85.7 | -0.21 | -0.24 | 86.03 | 86.14 | 85.63 | 12159 |
| 1722979740 | 85.91 | -0.59 | -0.68 | 86.69 | 86.97 | 85.82 | 16272 |
| 1722893400 | 86.5 | 0.7 | 0.82 | 85.8 | 86.89 | 85.63 | 17917 |
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
