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 | 7.5 | 9.95355009954 | 75.35 | 83.35 | 73.06 | 273240 | 78.04063317 | CS |
| 4 | -0.92 | -1.09824519518 | 83.77 | 85.405 | 72.48 | 335987 | 79.33871454 | CS |
| 12 | 1.69 | 2.08230655495 | 81.16 | 90.54 | 71.56 | 423870 | 80.59158093 | CS |
| 26 | 31.46 | 61.2181358241 | 51.39 | 90.54 | 49.64 | 443718 | 72.80076765 | CS |
| 52 | 56.25 | 211.466165414 | 26.6 | 90.54 | 25.7 | 395796 | 63.28170812 | CS |
| 156 | 47.09 | 131.68344519 | 35.76 | 90.54 | 20.83 | 253003 | 48.80757391 | CS |
| 260 | 72.52 | 702.032913843 | 10.33 | 90.54 | 6.265 | 213806 | 39.38350388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 82.16 | 3.3 | 4.18 | 80.73 | 83.35 | 80.36 | 256853 |
| 1714084500 | 78.86 | 1.4 | 1.81 | 76.54 | 79.61 | 76.21 | 257822 |
| 1713998100 | 77.46 | 0.79 | 1.03 | 77.4 | 79.68 | 76.15 | 286965 |
| 1713911700 | 76.67 | 0.8 | 1.05 | 76.45 | 77.43 | 76 | 153434 |
| 1713825300 | 75.87 | 1.19 | 1.59 | 75.35 | 76.05 | 73.06 | 411124 |
| 1713566100 | 74.68 | -4.49 | -5.67 | 78.15 | 78.48 | 72.48 | 643764 |
| 1713479700 | 79.17 | -1.19 | -1.48 | 80.03 | 82.5 | 78.72 | 348138 |
| 1713393300 | 80.36 | -3.15 | -3.77 | 83.23 | 83.58 | 79.89 | 290767 |
| 1713306900 | 83.51 | 5.05 | 6.44 | 80.775 | 84.975 | 80.61 | 365250 |
| 1713220500 | 78.46 | -0.07 | -0.09 | 80.75 | 80.75 | 77.7 | 377246 |
| 1712961300 | 78.53 | -2.46 | -3.04 | 78.87 | 79.35 | 77.16 | 299022 |
| 1712874900 | 80.99 | 0.85 | 1.06 | 80.32 | 81.54 | 78.68 | 191745 |
| 1712788500 | 80.14 | 0.06 | 0.07 | 79.79 | 81.19 | 78.38 | 335353 |
| 1712702100 | 80.08 | 0.13 | 0.16 | 80.79 | 80.91 | 77.6 | 289575 |
| 1712615700 | 79.95 | 1.56 | 1.99 | 79.41 | 81.76 | 78.95 | 264524 |
| 1712356500 | 78.39 | 0.64 | 0.82 | 79 | 81.11 | 78.02 | 425621 |
| 1712270100 | 77.75 | -4.17 | -5.09 | 82.63 | 84.935 | 77.47 | 444950 |
| 1712183700 | 81.92 | -0.31 | -0.38 | 80.35 | 82.73 | 80.27 | 350314 |
| 1712097300 | 82.23 | -1.69 | -2.01 | 82.43 | 82.43 | 79.56 | 297664 |
| 1712010900 | 83.92 | 0.15 | 0.18 | 83.77 | 85.405 | 83.11 | 429614 |
| 1711665300 | 83.77 | -3.28 | -3.77 | 86 | 86.15 | 82.51 | 435339 |
| 1711578900 | 87.05 | -2.21 | -2.48 | 89.75 | 89.94 | 84.7 | 435128 |
| 1711492500 | 89.26 | 1.74 | 1.99 | 87.86 | 90.54 | 87.825 | 562791 |
| 1711406100 | 87.52 | 2.42 | 2.84 | 85.61 | 89.3713 | 85.09 | 514459 |
| 1711146900 | 85.1 | 1.83 | 2.20 | 83.03 | 85.34 | 82.635 | 289914 |
| 1711060500 | 83.27 | 2.07 | 2.55 | 83.19 | 85.94 | 83.12 | 439752 |
| 1710974100 | 81.2 | 3.33 | 4.28 | 78.29 | 81.625 | 77.65 | 226842 |
| 1710887700 | 77.87 | -0.99 | -1.26 | 77.12 | 79.24 | 75.75 | 241319 |
| 1710801300 | 78.86 | 2.72 | 3.57 | 77.36 | 79.525 | 77.2916 | 354608 |
| 1710542100 | 76.14 | 0.05 | 0.07 | 75.63 | 77.29 | 74.02 | 335694 |
| 1710455700 | 76.09 | 0.01 | 0.01 | 76 | 77.6707 | 75.13 | 341275 |
| 1710369300 | 76.08 | 0.59 | 0.78 | 75.01 | 77.32 | 73.7401 | 365128 |
| 1710282900 | 75.49 | 0.29 | 0.39 | 75.2 | 76.24 | 74.07 | 270024 |
| 1710196500 | 75.2 | -2.14 | -2.77 | 74.66 | 75.91 | 71.56 | 928017 |
| 1709940900 | 77.34 | -6.97 | -8.27 | 84 | 85 | 77.33 | 664952 |
| 1709854500 | 84.31 | 3.36 | 4.15 | 81.46 | 84.44 | 81.09 | 473949 |
| 1709768100 | 80.95 | 1.4 | 1.76 | 81.11 | 82.41 | 80.17 | 214379 |
| 1709681700 | 79.55 | -4.65 | -5.52 | 83 | 83.35 | 78.75 | 464665 |
| 1709595300 | 84.2 | 2.46 | 3.01 | 82.51 | 85.86 | 82.075 | 548110 |
| 1709336100 | 81.74 | 2.15 | 2.70 | 80.06 | 82.74 | 79.6 | 440618 |
| 1709249700 | 79.59 | -1 | -1.24 | 81.32 | 81.975 | 79.3 | 268796 |
| 1709163300 | 80.59 | 0.08 | 0.10 | 80 | 82.15 | 78.67 | 311743 |
| 1709076900 | 80.51 | 0.13 | 0.16 | 81.64 | 82.2874 | 78.835 | 448521 |
| 1708990500 | 80.38 | 2.59 | 3.33 | 78.12 | 80.49 | 78.12 | 712258 |
| 1708731300 | 77.79 | -5.23 | -6.30 | 83.14 | 83.77 | 77.03 | 589929 |
| 1708644900 | 83.02 | 6.18 | 8.04 | 80.23 | 83.95 | 80.23 | 685815 |
| 1708558500 | 76.84 | -5.23 | -6.37 | 79.62 | 79.98 | 74.59 | 910528 |
| 1708472100 | 82.07 | -5.7 | -6.49 | 84 | 87.14 | 79.4886 | 1059873 |
| 1708126500 | 87.77 | 3.03 | 3.58 | 86 | 89.65 | 85.55 | 840268 |
| 1708040100 | 84.74 | 1.4 | 1.68 | 83.81 | 84.89 | 81.72 | 427627 |
| 1707953700 | 83.34 | 4.88 | 6.22 | 80 | 84.59 | 80 | 525665 |
| 1707867300 | 78.46 | -1.92 | -2.39 | 77.94 | 80.7787 | 77.16 | 385032 |
| 1707780900 | 80.38 | -1.14 | -1.40 | 81.45 | 83.8999 | 80.22 | 368056 |
| 1707521700 | 81.52 | 2.33 | 2.94 | 80.59 | 82.2699 | 78.33 | 252381 |
| 1707435300 | 79.19 | 1.22 | 1.56 | 78.3 | 80.55 | 77.37 | 418039 |
| 1707348900 | 77.97 | 0.09 | 0.12 | 78.52 | 79.64 | 77.52 | 239656 |
| 1707262500 | 77.88 | -3.47 | -4.27 | 81.8 | 82.28 | 75.32 | 555960 |
| 1707176100 | 81.35 | 0.8 | 0.99 | 81.16 | 82.63 | 79.0498 | 317611 |
| 1706916900 | 80.55 | 0.91 | 1.14 | 80 | 81.52 | 79.6701 | 169233 |
| 1706830500 | 79.64 | 1.8 | 2.31 | 78.29 | 79.95 | 77.53 | 163298 |
| 1706744100 | 77.84 | -1.95 | -2.44 | 78.93 | 79.59 | 77.4 | 325065 |
| 1706657700 | 79.79 | -0.5 | -0.62 | 80.66 | 81.78 | 78.675 | 195361 |
| 1706571300 | 80.29 | 1.19 | 1.50 | 79.16 | 80.36 | 78.23 | 173081 |
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
