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 | -6.25 | -7.9063883618 | 79.05 | 82.7 | 71.61 | 16993 | 80.76553786 | CS |
| 4 | -12.89 | -15.042595402 | 85.69 | 86.39 | 71.61 | 13940 | 81.55552492 | CS |
| 12 | -8.33 | -10.2674719586 | 81.13 | 90.24 | 71.61 | 18142 | 83.14153285 | CS |
| 26 | 3.2 | 4.59770114943 | 69.6 | 90.24 | 68.2301 | 25499 | 78.04485222 | CS |
| 52 | -4.66 | -6.01600826233 | 77.46 | 100.19 | 64.14 | 35893 | 82.55385962 | CS |
| 156 | -4.93 | -6.34246751576 | 77.73 | 100.19 | 43.35 | 30211 | 70.47381989 | CS |
| 260 | -16.83 | -18.7771951356 | 89.63 | 100.19 | 42.85 | 28116 | 67.79247903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 72.8 | -6.87 | -8.62 | 79.77 | 81.45 | 71.61 | 54620 |
| 1714689300 | 79.67 | -1.72 | -2.11 | 81.11 | 82.7 | 75.3 | 25803 |
| 1714602900 | 81.39 | -0.01 | -0.01 | 81.01 | 82.24 | 78.31 | 15165 |
| 1714516500 | 81.4 | -0.56 | -0.68 | 81.71 | 82.3868 | 80.03 | 18732 |
| 1714430100 | 81.96 | 1.57 | 1.95 | 81 | 81.96 | 80.2 | 10447 |
| 1714170900 | 80.39 | 1.02 | 1.29 | 79.05 | 81.06 | 79.05 | 14819 |
| 1714084500 | 79.37 | -1.01 | -1.26 | 79.8 | 81.0794 | 78.3 | 9782 |
| 1713998100 | 80.38 | 1.55 | 1.97 | 78.83 | 80.8499 | 78.5 | 10806 |
| 1713911700 | 78.83 | 0.16 | 0.20 | 78.98 | 80.21 | 77.91 | 10204 |
| 1713825300 | 78.67 | 0.67 | 0.86 | 77.79 | 79.2802 | 77.79 | 11335 |
| 1713566100 | 78 | -2.66 | -3.30 | 79.79 | 81.53 | 76.3146 | 16221 |
| 1713479700 | 80.66 | -1.54 | -1.87 | 82.25 | 83 | 80.25 | 17378 |
| 1713393300 | 82.2 | -1.71 | -2.04 | 83.98 | 85.4523 | 81.66 | 16488 |
| 1713306900 | 83.91 | 1.77 | 2.15 | 81.65 | 86.085 | 81.65 | 15485 |
| 1713220500 | 82.14 | -1.04 | -1.25 | 83.11 | 83.11 | 81.81 | 11250 |
| 1712961300 | 83.18 | -0.21 | -0.25 | 82.915 | 85.14 | 82.915 | 16994 |
| 1712874900 | 83.39 | -0.31 | -0.37 | 83.6 | 85.25 | 82.23 | 11585 |
| 1712788500 | 83.7 | -1.04 | -1.23 | 82.8 | 84.16 | 82.6 | 18741 |
| 1712702100 | 84.74 | 0.03 | 0.04 | 85 | 85 | 84.03 | 8226 |
| 1712615700 | 84.71 | -0.52 | -0.61 | 85.63 | 86.39 | 83.4 | 9606 |
| 1712356500 | 85.23 | -0.77 | -0.90 | 85.69 | 86.375 | 84.51 | 9730 |
| 1712270100 | 86 | 0.25 | 0.29 | 86.45 | 87.6145 | 85.38 | 9363 |
| 1712183700 | 85.75 | -1.26 | -1.45 | 86.09 | 87.405 | 84.8 | 11720 |
| 1712097300 | 87.01 | -1.96 | -2.20 | 87.5 | 87.7 | 84.7301 | 25170 |
| 1712010900 | 88.97 | -1.21 | -1.34 | 89.51 | 89.51 | 88.565 | 12137 |
| 1711665300 | 90.18 | 2.66 | 3.04 | 88 | 90.24 | 87.645 | 20569 |
| 1711578900 | 87.52 | 2.5 | 2.94 | 85.5 | 87.85 | 85.06 | 17587 |
| 1711492500 | 85.02 | -1.13 | -1.31 | 86.03 | 86.4522 | 84.54 | 12141 |
| 1711406100 | 86.15 | 0.17 | 0.20 | 85.22 | 87.29 | 85.22 | 16425 |
| 1711146900 | 85.98 | 0.15 | 0.17 | 86.27 | 87.28 | 84.25 | 13262 |
| 1711060500 | 85.83 | 2 | 2.39 | 84.52 | 87.5139 | 84.15 | 22154 |
| 1710974100 | 83.83 | 1.9 | 2.32 | 81.95 | 84.6712 | 81.79 | 12787 |
| 1710887700 | 81.93 | -0.74 | -0.90 | 82.1 | 83.1 | 81.93 | 10256 |
| 1710801300 | 82.67 | 0.84 | 1.03 | 82.08 | 82.67 | 81.95 | 14377 |
| 1710542100 | 81.83 | -0.85 | -1.03 | 81.22 | 82.42 | 81.22 | 36669 |
| 1710455700 | 82.68 | -1.43 | -1.70 | 83.5 | 83.5 | 81.77 | 16591 |
| 1710369300 | 84.11 | 0.03 | 0.04 | 84 | 84.79 | 83.01 | 17591 |
| 1710282900 | 84.08 | 0.85 | 1.02 | 83.23 | 84.24 | 82.71 | 15711 |
| 1710196500 | 83.23 | -0.02 | -0.02 | 82.39 | 83.25 | 82.38 | 12546 |
| 1709940900 | 83.25 | -1.86 | -2.19 | 85.82 | 86.0095 | 82.86 | 12304 |
| 1709854500 | 85.11 | 0.59 | 0.70 | 84.61 | 87.4 | 84.52 | 23338 |
| 1709768100 | 84.52 | 1.42 | 1.71 | 83.96 | 86.6931 | 83.96 | 24389 |
| 1709681700 | 83.1 | -2.32 | -2.72 | 85.47 | 85.6501 | 82.48 | 24375 |
| 1709595300 | 85.42 | -1.36 | -1.57 | 86.9 | 87 | 85.02 | 26171 |
| 1709336100 | 86.78 | 3.19 | 3.82 | 84.45 | 87.1 | 82.78 | 26157 |
| 1709249700 | 83.59 | 1.48 | 1.80 | 83.13 | 84.145 | 82.55 | 21629 |
| 1709163300 | 82.11 | 0.53 | 0.65 | 81.03 | 82.8 | 81.03 | 25238 |
| 1709076900 | 81.58 | -0.52 | -0.63 | 82.7 | 83.27 | 81.5 | 23425 |
| 1708990500 | 82.1 | 0.74 | 0.91 | 82.1 | 83.0291 | 81.45 | 22057 |
| 1708731300 | 81.36 | -0.11 | -0.14 | 82 | 82.5 | 80.6 | 22371 |
| 1708644900 | 81.47 | -0.28 | -0.34 | 81.29 | 82.08 | 80.87 | 15480 |
| 1708558500 | 81.75 | 1.05 | 1.30 | 80.79 | 81.81 | 79.75 | 20660 |
| 1708472100 | 80.7 | -0.53 | -0.65 | 80.89 | 81.07 | 79.55 | 21574 |
| 1708126500 | 81.23 | -1.35 | -1.63 | 82.59 | 82.6 | 80.58 | 23033 |
| 1708040100 | 82.58 | 0.65 | 0.79 | 82.02 | 83.59 | 81.11 | 20458 |
| 1707953700 | 81.93 | 3.16 | 4.01 | 80.32 | 81.93 | 79.2 | 24568 |
| 1707867300 | 78.77 | -5.94 | -7.01 | 82.24 | 82.3 | 78.76 | 33766 |
| 1707780900 | 84.71 | 0.83 | 0.99 | 84 | 85.32 | 82.74 | 38241 |
| 1707521700 | 83.88 | 3.05 | 3.77 | 81.13 | 83.9 | 79.7811 | 27156 |
| 1707435300 | 80.83 | 1.4 | 1.76 | 78.97 | 80.9 | 78.5 | 22409 |
| 1707348900 | 79.43 | 0.65 | 0.83 | 78.76 | 80.33 | 78.2 | 21558 |
| 1707262500 | 78.78 | -0.9 | -1.13 | 79.86 | 80.4397 | 76.96 | 36770 |
| 1707176100 | 79.68 | -0.01 | -0.01 | 80.13 | 80.98 | 79.1 | 24525 |
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
