We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.258461538462 | 81.25 | 83.5 | 80.87 | 1586908 | 82.43049506 | CS |
| 4 | -5.85 | -6.70026342916 | 87.31 | 87.48 | 80.33 | 1340085 | 83.10998629 | CS |
| 12 | 3.6 | 4.62368353455 | 77.86 | 87.99 | 77.12 | 1199777 | 83.378074 | CS |
| 26 | 11.97 | 17.225500072 | 69.49 | 87.99 | 67.3 | 1297665 | 77.4322209 | CS |
| 52 | 18.46 | 29.3015873016 | 63 | 87.99 | 61.71 | 1242589 | 73.22248436 | CS |
| 156 | 30.88 | 61.0517991301 | 50.58 | 87.99 | 49.78 | 1396127 | 64.15846021 | CS |
| 260 | 50 | 158.931977114 | 31.46 | 87.99 | 30.7 | 1343197 | 55.22551459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 81.46 | -0.82 | -1.00 | 81.76 | 82.145 | 80.87 | 1710292 |
| 1714084800 | 82.28 | 0.15 | 0.18 | 82.06 | 82.65 | 81.5 | 1559021 |
| 1713998400 | 82.13 | -0.8 | -0.96 | 82.75 | 82.925 | 81.69 | 1520933 |
| 1713912000 | 82.93 | 0.43 | 0.52 | 82.61 | 83.5 | 81.49 | 1902749 |
| 1713825600 | 82.5 | 0.33 | 0.40 | 83 | 83.21 | 82.335 | 1545953 |
| 1713566400 | 82.17 | 1.04 | 1.28 | 81.25 | 82.19 | 81.15 | 1405885 |
| 1713480000 | 81.13 | 0.51 | 0.63 | 81.48 | 81.86 | 80.89 | 1338807 |
| 1713393600 | 80.62 | -0.3 | -0.37 | 81.15 | 81.35 | 80.33 | 1016210 |
| 1713307200 | 80.92 | -0.11 | -0.14 | 81.36 | 81.65 | 80.9 | 1072678 |
| 1713220800 | 81.03 | -0.87 | -1.06 | 83.09 | 83.1299 | 81.005 | 1661815 |
| 1712961600 | 81.9 | -0.75 | -0.91 | 81.93 | 83.05 | 81.59 | 1327689 |
| 1712875200 | 82.65 | -0.95 | -1.14 | 83.04 | 83.3 | 82.28 | 1138699 |
| 1712788800 | 83.6 | -0.96 | -1.14 | 84.09 | 84.3 | 83.425 | 1212608 |
| 1712702400 | 84.56 | -0.95 | -1.11 | 85.53 | 85.83 | 83.71 | 1189720 |
| 1712616000 | 85.51 | 0.36 | 0.42 | 85.31 | 86.04 | 84.9225 | 1511120 |
| 1712356800 | 85.15 | 1.21 | 1.44 | 84.14 | 85.5721 | 84.14 | 1210831 |
| 1712270400 | 83.94 | -1.55 | -1.81 | 85.91 | 86.14 | 83.77 | 1456071 |
| 1712184000 | 85.49 | -0.02 | -0.02 | 85.51 | 86.1 | 85.35 | 1256773 |
| 1712097600 | 85.51 | -0.81 | -0.94 | 86.36 | 86.56 | 85.34 | 1182154 |
| 1712011200 | 86.32 | -1.22 | -1.39 | 87.31 | 87.48 | 86.3 | 951892 |
| 1711665600 | 87.54 | 0.28 | 0.32 | 87.52 | 87.99 | 87.19 | 1068851 |
| 1711579200 | 87.26 | 0.84 | 0.97 | 86.94 | 87.42 | 86.5 | 1113273 |
| 1711492800 | 86.42 | 0.52 | 0.61 | 85.7 | 86.54 | 85.5824 | 1032432 |
| 1711406400 | 85.9 | -0.1 | -0.12 | 85.92 | 86.19 | 85.71 | 580201 |
| 1711147200 | 86 | -0.04 | -0.05 | 86.52 | 86.66 | 85.93 | 909792 |
| 1711060800 | 86.04 | -0.66 | -0.76 | 86.7 | 86.95 | 85.945 | 1174614 |
| 1710974400 | 86.7 | 1.22 | 1.43 | 85.9 | 87 | 85.54 | 1005725 |
| 1710888000 | 85.48 | 0.47 | 0.55 | 85.27 | 85.64 | 84.841 | 801642 |
| 1710801600 | 85.01 | 0.07 | 0.08 | 84.91 | 85.4899 | 84.91 | 848224 |
| 1710542400 | 84.94 | -0.05 | -0.06 | 83.59 | 85.15 | 83.59 | 1829862 |
| 1710456000 | 84.99 | -0.52 | -0.61 | 85.5 | 85.83 | 84.51 | 1153041 |
| 1710369600 | 85.51 | -0.39 | -0.45 | 85 | 85.773 | 84.85 | 1102355 |
| 1710283200 | 85.9 | 1.02 | 1.20 | 84.85 | 86.22 | 84.8 | 925746 |
| 1710196800 | 84.88 | -0.31 | -0.36 | 85.51 | 85.59 | 84.68 | 1065992 |
| 1709941200 | 85.19 | -0.66 | -0.77 | 85.79 | 86.33 | 84.83 | 1150096 |
| 1709854800 | 85.85 | 0.74 | 0.87 | 85.36 | 86.53 | 85.09 | 1366598 |
| 1709768400 | 85.11 | 1.01 | 1.20 | 84.17 | 85.21 | 84.06 | 1053200 |
| 1709682000 | 84.1 | 0.15 | 0.18 | 83.5 | 84.21 | 83.255 | 976135 |
| 1709595600 | 83.95 | 0.21 | 0.25 | 83.3 | 84.14 | 83.2 | 747734 |
| 1709336400 | 83.74 | -0.47 | -0.56 | 83.98 | 84.01 | 83.15 | 883431 |
| 1709250000 | 84.21 | -0.57 | -0.67 | 84.84 | 84.84 | 83.78 | 1673937 |
| 1709163600 | 84.78 | 0.67 | 0.80 | 84.36 | 84.87 | 84.18 | 815282 |
| 1709077200 | 84.11 | 0.06 | 0.07 | 83.57 | 84.22 | 83.14 | 944511 |
| 1708990800 | 84.05 | -0.19 | -0.23 | 84.28 | 84.725 | 84.02 | 808418 |
| 1708731600 | 84.24 | 0.12 | 0.14 | 84.6 | 84.6 | 83.91 | 859332 |
| 1708645200 | 84.12 | 1.28 | 1.55 | 83.5 | 84.23 | 83.05 | 888610 |
| 1708558800 | 82.84 | 0.14 | 0.17 | 82.98 | 83.04 | 82.17 | 964124 |
| 1708472400 | 82.7 | 0.01 | 0.01 | 82.37 | 83.17 | 81.89 | 1514748 |
| 1708126800 | 82.69 | -0.04 | -0.05 | 82.96 | 83.31 | 82.35 | 2442053 |
| 1708040400 | 82.73 | 0.53 | 0.64 | 82.4 | 82.9 | 82.03 | 1462481 |
| 1707954000 | 82.2 | 1.25 | 1.54 | 81.05 | 82.28 | 80.95 | 1189193 |
| 1707867600 | 80.95 | 0.01 | 0.01 | 81.33 | 81.52 | 80.39 | 1119710 |
| 1707781200 | 80.94 | -0.06 | -0.07 | 81 | 81.12 | 80.4701 | 1359051 |
| 1707522000 | 81 | 1.05 | 1.31 | 79.84 | 81.01 | 79.7511 | 1243311 |
| 1707435600 | 79.95 | 1.02 | 1.29 | 78.93 | 80.17 | 78.65 | 1534574 |
| 1707349200 | 78.93 | 0.52 | 0.66 | 78.66 | 79.415 | 78.38 | 1007148 |
| 1707262800 | 78.41 | 0.82 | 1.06 | 77.49 | 78.64 | 77.47 | 1378796 |
| 1707176400 | 77.59 | -0.1 | -0.13 | 77.6 | 77.845 | 77.12 | 1040786 |
| 1706917200 | 77.69 | -0.1 | -0.13 | 77.86 | 78.41 | 77.65 | 1090460 |
| 1706830800 | 77.79 | 0.23 | 0.30 | 77.11 | 77.88 | 75.79 | 1345995 |
| 1706744400 | 77.56 | -0.74 | -0.95 | 78.54 | 78.77 | 77.4799 | 1667089 |
| 1706658000 | 78.3 | 1.22 | 1.58 | 77.2 | 78.33 | 77.16 | 1369223 |
| 1706571600 | 77.08 | 0.2 | 0.26 | 76.94 | 77.21 | 76.165 | 1613973 |
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
