We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.67 | 9.20547287566 | 83.32 | 91.58 | 80.15 | 429352 | 83.93677174 | CS |
| 4 | 5.27 | 6.14792347177 | 85.72 | 91.58 | 80.15 | 412592 | 84.56271217 | CS |
| 12 | 13.24 | 17.0289389068 | 77.75 | 91.58 | 70.74 | 482146 | 78.56933354 | CS |
| 26 | 5.99 | 7.04705882353 | 85 | 91.58 | 70.74 | 390489 | 80.96304121 | CS |
| 52 | 8.63 | 10.4783875668 | 82.36 | 95.26 | 70.74 | 339696 | 83.73624621 | CS |
| 156 | 22.75 | 33.3382180539 | 68.24 | 95.26 | 43.5 | 463292 | 69.66261539 | CS |
| 260 | 5.73 | 6.7206192822 | 85.26 | 142.11 | 43.5 | 476315 | 83.90166498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 90.99 | 3.33 | 3.80 | 87.49 | 91.58 | 87.49 | 749023 |
| 1714084800 | 87.66 | 1.44 | 1.67 | 85.76 | 87.76 | 84.455 | 431155 |
| 1713998400 | 86.22 | 1.15 | 1.35 | 84.07 | 86.3 | 83.6 | 238823 |
| 1713912000 | 85.07 | 1.45 | 1.73 | 84.2 | 85.84 | 82.93 | 231275 |
| 1713825600 | 83.62 | 2.38 | 2.93 | 81.52 | 83.854 | 80.9 | 402130 |
| 1713566400 | 81.24 | -2.22 | -2.66 | 83.32 | 83.34 | 80.15 | 845073 |
| 1713480000 | 83.46 | -1.42 | -1.67 | 85.14 | 86.14 | 82.89 | 966334 |
| 1713393600 | 84.88 | 0.71 | 0.84 | 84.26 | 85.45 | 84.06 | 359409 |
| 1713307200 | 84.17 | -0.71 | -0.84 | 84.36 | 84.915 | 83.635 | 273091 |
| 1713220800 | 84.88 | -0.34 | -0.40 | 85.39 | 86.24 | 84.86 | 318187 |
| 1712961600 | 85.22 | -1.3 | -1.50 | 85.98 | 86.48 | 84.67 | 395113 |
| 1712875200 | 86.52 | 0.37 | 0.43 | 86.8 | 86.8 | 85.82 | 402449 |
| 1712788800 | 86.15 | -0.91 | -1.05 | 86.25 | 87.34 | 85.635 | 398286 |
| 1712702400 | 87.06 | 1.74 | 2.04 | 85.89 | 87.11 | 85.67 | 307288 |
| 1712616000 | 85.32 | 0.67 | 0.79 | 84.9 | 85.58 | 84.5 | 234853 |
| 1712356800 | 84.65 | -0.24 | -0.28 | 84.76 | 85.29 | 84.241 | 272372 |
| 1712270400 | 84.89 | 0.97 | 1.16 | 84.73 | 86.035 | 84.445 | 384690 |
| 1712184000 | 83.92 | -0.25 | -0.30 | 83.67 | 84.69 | 83.23 | 532896 |
| 1712097600 | 84.17 | -0.62 | -0.73 | 83.58 | 85.08 | 83.13 | 510380 |
| 1712011200 | 84.79 | -0.56 | -0.66 | 85.72 | 86.115 | 83.67 | 355019 |
| 1711665600 | 85.35 | 1.26 | 1.50 | 83.92 | 85.45 | 83.67 | 593876 |
| 1711579200 | 84.09 | 2.45 | 3.00 | 82 | 84.16 | 82 | 298230 |
| 1711492800 | 81.64 | -0.18 | -0.22 | 82.33 | 82.53 | 80.875 | 346296 |
| 1711406400 | 81.82 | 1.54 | 1.92 | 80.56 | 82.13 | 80.56 | 483055 |
| 1711147200 | 80.28 | -0.01 | -0.01 | 80.81 | 81.37 | 79.79 | 372066 |
| 1711060800 | 80.29 | 0.47 | 0.59 | 80.1 | 81.23 | 79.55 | 509980 |
| 1710974400 | 79.82 | 2.31 | 2.98 | 77.01 | 80.43 | 76.57 | 666490 |
| 1710888000 | 77.51 | 1.72 | 2.27 | 75.79 | 78 | 75.79 | 523908 |
| 1710801600 | 75.79 | 0.97 | 1.30 | 75.19 | 76.13 | 74.62 | 445559 |
| 1710542400 | 74.82 | -0.78 | -1.03 | 75.02 | 75.65 | 72.86 | 899581 |
| 1710456000 | 75.6 | -0.74 | -0.97 | 76.2 | 76.545 | 74.79 | 290364 |
| 1710369600 | 76.34 | -0.53 | -0.69 | 76.9 | 77.825 | 76.29 | 265535 |
| 1710283200 | 76.87 | -1.49 | -1.90 | 77.97 | 78.57 | 76.85 | 479746 |
| 1710196800 | 78.36 | -1.25 | -1.57 | 79.32 | 80.23 | 78.35 | 490758 |
| 1709941200 | 79.61 | 1.86 | 2.39 | 78 | 80.041 | 77.82 | 449471 |
| 1709854800 | 77.75 | 0.3 | 0.39 | 77.5 | 78.57 | 77.475 | 617808 |
| 1709768400 | 77.45 | 0.95 | 1.24 | 76.84 | 77.49 | 76.48 | 406921 |
| 1709682000 | 76.5 | 1.72 | 2.30 | 75.68 | 76.52 | 74.64 | 441962 |
| 1709595600 | 74.78 | 0.62 | 0.84 | 74.18 | 74.98 | 73.68 | 281333 |
| 1709336400 | 74.16 | 1.18 | 1.62 | 72.85 | 74.26 | 72.57 | 464512 |
| 1709250000 | 72.98 | -1.89 | -2.52 | 75.62 | 75.77 | 72 | 589442 |
| 1709163600 | 74.87 | 0.59 | 0.79 | 73.85 | 74.94 | 73.53 | 348469 |
| 1709077200 | 74.28 | 1.07 | 1.46 | 73.33 | 74.61 | 73.255 | 337261 |
| 1708990800 | 73.21 | -0.3 | -0.41 | 73.27 | 74.07 | 72.3 | 365209 |
| 1708731600 | 73.51 | -1.39 | -1.86 | 74.86 | 74.98 | 73.02 | 357086 |
| 1708645200 | 74.9 | 1.63 | 2.22 | 73.57 | 74.99 | 72.97 | 383924 |
| 1708558800 | 73.27 | 1.84 | 2.58 | 71.38 | 73.3 | 71 | 552120 |
| 1708472400 | 71.43 | -0.93 | -1.29 | 72.05 | 73.365 | 71.39 | 640743 |
| 1708126800 | 72.36 | 0.48 | 0.67 | 71.01 | 73.76 | 71.01 | 729558 |
| 1708040400 | 71.88 | 0.64 | 0.90 | 71.5 | 72.28 | 70.8 | 654353 |
| 1707954000 | 71.24 | -0.46 | -0.64 | 72.34 | 72.34 | 70.74 | 386789 |
| 1707867600 | 71.7 | -3.07 | -4.11 | 72.75 | 73.9575 | 71.37 | 580959 |
| 1707781200 | 74.77 | 0.57 | 0.77 | 74.79 | 75.43 | 72.22 | 780004 |
| 1707522000 | 74.2 | -3.91 | -5.01 | 77.86 | 78.405 | 73.02 | 903960 |
| 1707435600 | 78.11 | 1 | 1.30 | 81.26 | 81.5 | 75.825 | 1262842 |
| 1707349200 | 77.11 | 0.01 | 0.01 | 77.1 | 78.32 | 76.72 | 744938 |
| 1707262800 | 77.1 | 1.72 | 2.28 | 75.38 | 77.35 | 74.75 | 469797 |
| 1707176400 | 75.38 | -0.94 | -1.23 | 75.8 | 76.06 | 74.65 | 429332 |
| 1706917200 | 76.32 | -1.68 | -2.15 | 77.75 | 77.75 | 76.02 | 368353 |
| 1706830800 | 78 | 1.54 | 2.01 | 76.63 | 78.615 | 76.08 | 723345 |
| 1706744400 | 76.46 | -3.79 | -4.72 | 79.81 | 80.41 | 76.24 | 738837 |
| 1706658000 | 80.25 | -1.09 | -1.34 | 81.18 | 81.18 | 80.01 | 253892 |
| 1706571600 | 81.34 | 0.04 | 0.05 | 80.96 | 81.57 | 80.37 | 416995 |
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
