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 | 1.665 | 1.98521521402 | 83.87 | 86.615 | 82.61 | 1247615 | 84.7978142 | CS |
| 4 | -1.855 | -2.12266849754 | 87.39 | 88.44 | 81.93 | 1433603 | 84.8830866 | CS |
| 12 | 8.355 | 10.8253433532 | 77.18 | 88.44 | 75.83 | 1577658 | 82.03363146 | CS |
| 26 | 27.075 | 46.3137187821 | 58.46 | 88.44 | 58.46 | 1774141 | 74.74739149 | CS |
| 52 | 31.195 | 57.4070666176 | 54.34 | 88.44 | 53.42 | 1516161 | 68.91801203 | CS |
| 156 | 26.425 | 44.704787684 | 59.11 | 88.44 | 37.2 | 1299495 | 60.26623775 | CS |
| 260 | 36.865 | 75.7448119992 | 48.67 | 88.44 | 10.42 | 1362761 | 51.5423111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 85.18 | 0.07 | 0.08 | 84 | 85.48 | 83.01 | 1765695 |
| 1713998400 | 85.11 | -1.02 | -1.18 | 85.95 | 86.615 | 84.765 | 1120619 |
| 1713912000 | 86.13 | 1.72 | 2.04 | 85 | 86.26 | 84.47 | 965743 |
| 1713825600 | 84.41 | 1.2 | 1.44 | 83.57 | 85.005 | 83.275 | 1209996 |
| 1713566400 | 83.21 | -0.53 | -0.63 | 83.87 | 84.37 | 82.61 | 1163157 |
| 1713480000 | 83.74 | 0.15 | 0.18 | 84.23 | 85.15 | 83.455 | 1750662 |
| 1713393600 | 83.59 | 1.05 | 1.27 | 83.59 | 84.39 | 82.82 | 1757139 |
| 1713307200 | 82.54 | 0.04 | 0.05 | 82.07 | 83.33 | 81.93 | 1094988 |
| 1713220800 | 82.5 | -0.52 | -0.63 | 84.1 | 84.85 | 82.1 | 968996 |
| 1712961600 | 83.02 | -1.04 | -1.24 | 83.29 | 84.11 | 82.3 | 1525117 |
| 1712875200 | 84.06 | -0.98 | -1.15 | 85.04 | 85.04 | 83.09 | 1973410 |
| 1712788800 | 85.04 | -0.99 | -1.15 | 85.895 | 86.54 | 84.81 | 1381184 |
| 1712702400 | 86.03 | -0.99 | -1.14 | 87.09 | 87.74 | 84.995 | 1485129 |
| 1712616000 | 87.02 | -0.36 | -0.41 | 87.22 | 88.185 | 86.79 | 1314671 |
| 1712356800 | 87.38 | 1.38 | 1.60 | 86.13 | 87.73 | 86.13 | 934105 |
| 1712270400 | 86 | -0.85 | -0.98 | 87.76 | 88.44 | 85.84 | 2088018 |
| 1712184000 | 86.85 | 1.63 | 1.91 | 85.12 | 87 | 84.96 | 1531011 |
| 1712097600 | 85.22 | -0.46 | -0.54 | 84.83 | 85.595 | 84.825 | 1446079 |
| 1712011200 | 85.68 | -1.23 | -1.42 | 87.39 | 87.39 | 85.375 | 1558282 |
| 1711665600 | 86.91 | -0.68 | -0.78 | 87.47 | 87.56 | 86.36 | 1551918 |
| 1711579200 | 87.59 | -0.04 | -0.05 | 87.77 | 87.9 | 86.65 | 996495 |
| 1711492800 | 87.63 | 2.04 | 2.38 | 85.95 | 87.83 | 85.79 | 1908074 |
| 1711406400 | 85.59 | -0.92 | -1.06 | 86.5 | 86.74 | 85.57 | 1033582 |
| 1711147200 | 86.51 | 0.3 | 0.35 | 86.51 | 86.83 | 86.05 | 996004 |
| 1711060800 | 86.21 | 0.82 | 0.96 | 85.69 | 87.24 | 85.47 | 1825812 |
| 1710974400 | 85.39 | -0.26 | -0.30 | 85.52 | 86.31 | 84.79 | 1800379 |
| 1710888000 | 85.65 | -0.61 | -0.71 | 86 | 86.345 | 85.24 | 1187354 |
| 1710801600 | 86.26 | 0.43 | 0.50 | 85.86 | 86.6105 | 85.6 | 1768240 |
| 1710542400 | 85.83 | 1.4 | 1.66 | 84.03 | 86.12 | 84 | 2520833 |
| 1710456000 | 84.43 | 0.39 | 0.46 | 83.92 | 84.81 | 83 | 2025696 |
| 1710369600 | 84.04 | 1.2 | 1.45 | 82.76 | 85.185 | 82.21 | 3538560 |
| 1710283200 | 82.84 | 1.39 | 1.71 | 81.75 | 82.95 | 81.5 | 1635085 |
| 1710196800 | 81.45 | 0.01 | 0.01 | 81.29 | 81.78 | 80.9 | 1469433 |
| 1709941200 | 81.44 | -0.69 | -0.84 | 82.17 | 83.04 | 81.25 | 1544359 |
| 1709854800 | 82.13 | 2.31 | 2.89 | 80.46 | 82.265 | 80.46 | 2004521 |
| 1709768400 | 79.82 | 0.45 | 0.57 | 80.09 | 80.51 | 79.5077 | 1491233 |
| 1709682000 | 79.37 | 1.69 | 2.18 | 77.35 | 80.315 | 77.35 | 2383926 |
| 1709595600 | 77.68 | 0.33 | 0.43 | 77 | 78 | 76.85 | 1173775 |
| 1709336400 | 77.35 | 0.17 | 0.22 | 77.51 | 78.79 | 77.08 | 1476807 |
| 1709250000 | 77.18 | 0.86 | 1.13 | 76.51 | 77.5 | 76.135 | 2757378 |
| 1709163600 | 76.32 | -0.99 | -1.28 | 76.55 | 77.5 | 76.15 | 1404729 |
| 1709077200 | 77.31 | 1.34 | 1.76 | 76 | 77.68 | 76 | 1553523 |
| 1708990800 | 75.97 | -1.88 | -2.41 | 77.44 | 78.07 | 75.96 | 2160624 |
| 1708731600 | 77.85 | -0.72 | -0.92 | 77 | 80.61 | 77 | 3011460 |
| 1708645200 | 78.57 | 0.49 | 0.63 | 78.79 | 79.5308 | 78.47 | 2448174 |
| 1708558800 | 78.08 | 0.14 | 0.18 | 77.38 | 78.33 | 76.09 | 2079436 |
| 1708472400 | 77.94 | 0.3 | 0.39 | 77.13 | 78.6 | 77.13 | 2234521 |
| 1708126800 | 77.64 | -1.07 | -1.36 | 78.61 | 78.71 | 77.63 | 1063647 |
| 1708040400 | 78.71 | 1.65 | 2.14 | 77.38 | 79.01 | 77.21 | 1319763 |
| 1707954000 | 77.06 | 0.33 | 0.43 | 77.38 | 77.57 | 76.485 | 1060874 |
| 1707867600 | 76.73 | -0.98 | -1.26 | 76.12 | 76.915 | 75.83 | 1433805 |
| 1707781200 | 77.71 | 0.44 | 0.57 | 77.19 | 77.96 | 77.17 | 603459 |
| 1707522000 | 77.27 | -0.04 | -0.05 | 77.4 | 77.49 | 76.72 | 1120325 |
| 1707435600 | 77.31 | -0.64 | -0.82 | 77.67 | 78.07 | 76.23 | 1035542 |
| 1707349200 | 77.95 | 0.75 | 0.97 | 77.98 | 78.515 | 77.61 | 870264 |
| 1707262800 | 77.2 | -0.83 | -1.06 | 78.03 | 78.56 | 77.09 | 1433805 |
| 1707176400 | 78.03 | -0.18 | -0.23 | 77.8 | 78.345 | 77.05 | 1231501 |
| 1706917200 | 78.21 | 0.91 | 1.18 | 77.18 | 78.64 | 77.09 | 1049767 |
| 1706830800 | 77.3 | 0.74 | 0.97 | 77.3 | 77.86 | 76.47 | 1197149 |
| 1706744400 | 76.56 | -1.29 | -1.66 | 77.88 | 78.185 | 76.5 | 1859418 |
| 1706658000 | 77.85 | 0.79 | 1.03 | 77.07 | 77.955 | 77.07 | 1296653 |
| 1706571600 | 77.06 | -0.76 | -0.98 | 77.43 | 77.85 | 76.43 | 1310463 |
| 1706312400 | 77.82 | 0.2 | 0.26 | 77.7 | 78.7887 | 77.12 | 1247398 |
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
