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 | 3.99 | 5.11800923551 | 77.96 | 83.73 | 77.51 | 494275 | 80.30642396 | CS |
| 4 | -0.05 | -0.0609756097561 | 82 | 83.96 | 76.02 | 517982 | 79.87086888 | CS |
| 12 | 2.98 | 3.77358490566 | 78.97 | 90.22 | 75.4 | 623881 | 81.06017434 | CS |
| 26 | -13.68 | -14.3051343721 | 95.63 | 100.35 | 75.05 | 579742 | 84.76060721 | CS |
| 52 | -14.47 | -15.0072599046 | 96.42 | 105.7706 | 75.05 | 505481 | 90.42478507 | CS |
| 156 | 4.2 | 5.40192926045 | 77.75 | 105.7706 | 71.325 | 422508 | 87.00145613 | CS |
| 260 | 11.47 | 16.2741203178 | 70.48 | 105.7706 | 44.93 | 445189 | 81.23499465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 81.95 | 0.07 | 0.09 | 82.18 | 83.73 | 81.79 | 457439 |
| 1726612800 | 81.88 | 0.81 | 1.00 | 81.63 | 82.51 | 81.05 | 368626 |
| 1726526400 | 81.07 | 1.59 | 2.00 | 80.14 | 81.325 | 80 | 369870 |
| 1726267200 | 79.48 | 0.77 | 0.98 | 79.09 | 80.14 | 78.61 | 547817 |
| 1726180800 | 78.71 | 0.77 | 0.99 | 77.96 | 78.77 | 77.51 | 727621 |
| 1726094400 | 77.94 | -0.24 | -0.31 | 78 | 78.08 | 76.02 | 920278 |
| 1726008000 | 78.18 | -0.53 | -0.67 | 78.95 | 79.12 | 78.1 | 508085 |
| 1725921600 | 78.71 | 0.51 | 0.65 | 78.56 | 79.13 | 77.75 | 806606 |
| 1725662400 | 78.2 | 0.69 | 0.89 | 77.69 | 78.75 | 77.54 | 642082 |
| 1725576000 | 77.51 | -1.07 | -1.36 | 78.32 | 78.6 | 76.31 | 727798 |
| 1725489600 | 78.58 | -1.94 | -2.41 | 80.14 | 80.35 | 78.35 | 671412 |
| 1725403200 | 80.52 | -1.72 | -2.09 | 81.8 | 82.185 | 80.28 | 409768 |
| 1725057600 | 82.24 | 0.61 | 0.75 | 81.96 | 82.49 | 80.92 | 650289 |
| 1724971200 | 81.63 | 0.24 | 0.29 | 82.25 | 82.36 | 80.69 | 437486 |
| 1724884800 | 81.39 | -0.78 | -0.95 | 82.13 | 82.7499 | 80.76 | 469345 |
| 1724798400 | 82.17 | -0.83 | -1.00 | 82.59 | 82.685 | 81.68 | 345964 |
| 1724712000 | 83 | -0.24 | -0.29 | 83.65 | 83.96 | 82.93 | 317691 |
| 1724452800 | 83.24 | 2.05 | 2.52 | 81.53 | 83.37 | 81.515 | 226166 |
| 1724366400 | 81.19 | -0.83 | -1.01 | 82 | 82.51 | 81.14 | 237323 |
| 1724280000 | 82.02 | 0.57 | 0.70 | 81.92 | 82.22 | 81.45 | 268349 |
| 1724193600 | 81.45 | 0.52 | 0.64 | 80.74 | 81.95 | 80.59 | 417686 |
| 1724107200 | 80.93 | 0.43 | 0.53 | 80.76 | 81.45 | 80.705 | 316342 |
| 1723848000 | 80.5 | 0.02 | 0.02 | 80.5 | 81.365 | 80.01 | 681666 |
| 1723761600 | 80.48 | 1.29 | 1.63 | 80.14 | 81.13 | 79.8 | 459681 |
| 1723675200 | 79.19 | -0.96 | -1.20 | 80.13 | 80.4 | 78.6 | 443743 |
| 1723588800 | 80.15 | 0.95 | 1.20 | 79.6 | 80.56 | 78.44 | 400628 |
| 1723502400 | 79.2 | -1.58 | -1.96 | 80.73 | 80.8 | 79.12 | 389250 |
| 1723243200 | 80.78 | 0.43 | 0.54 | 80.44 | 81.445 | 79.5 | 443138 |
| 1723156800 | 80.35 | 0.33 | 0.41 | 80.84 | 81.36 | 79.84 | 560991 |
| 1723070400 | 80.02 | -0.62 | -0.77 | 81.3 | 81.96 | 79.75 | 562264 |
| 1722984000 | 80.64 | -0.79 | -0.97 | 81.62 | 83.405 | 80.61 | 546122 |
| 1722897600 | 81.43 | -1.65 | -1.99 | 81.2 | 82.325 | 79.0493 | 1004804 |
| 1722638400 | 83.08 | -1.27 | -1.51 | 83.29 | 83.29 | 81.64 | 819622 |
| 1722552000 | 84.35 | -4.6 | -5.17 | 88.42 | 89.25 | 83.92 | 1095785 |
| 1722465600 | 88.95 | -0.18 | -0.20 | 89.54 | 90.22 | 88.64 | 549531 |
| 1722379200 | 89.13 | 0.97 | 1.10 | 87.99 | 89.48 | 87.585 | 510922 |
| 1722292800 | 88.16 | 0.53 | 0.60 | 87.32 | 88.3 | 86.81 | 466231 |
| 1722033600 | 87.63 | 1.97 | 2.30 | 86.78 | 88.11 | 86.455 | 674835 |
| 1721947200 | 85.66 | 3.73 | 4.55 | 82.06 | 86.22 | 82.05 | 508974 |
| 1721860800 | 81.93 | -1.44 | -1.73 | 83.04 | 83.33 | 81.81 | 608369 |
| 1721774400 | 83.37 | -0.86 | -1.02 | 83.91 | 84.33 | 82.93 | 825757 |
| 1721688000 | 84.23 | 1.29 | 1.56 | 83.48 | 84.3 | 82.59 | 591378 |
| 1721428800 | 82.94 | -1.2 | -1.43 | 84.2 | 84.36 | 81.96 | 1304415 |
| 1721342400 | 84.14 | -0.88 | -1.04 | 84.32 | 86.155 | 84.12 | 875081 |
| 1721256000 | 85.02 | 0.76 | 0.90 | 83.76 | 85.48 | 83.565 | 690268 |
| 1721169600 | 84.26 | 3.42 | 4.23 | 81.66 | 84.43 | 81.26 | 815831 |
| 1721083200 | 80.84 | 1.52 | 1.92 | 79.72 | 81.24 | 79.36 | 487317 |
| 1720824000 | 79.32 | 1.27 | 1.63 | 79.32 | 80.28 | 78.595 | 627057 |
| 1720737600 | 78.05 | 2.01 | 2.64 | 76.96 | 78.365 | 76.66 | 614640 |
| 1720651200 | 76.04 | 0.24 | 0.32 | 75.71 | 76.38 | 75.41 | 596674 |
| 1720564800 | 75.8 | -1.49 | -1.93 | 76.56 | 76.57 | 75.4 | 682182 |
| 1720478400 | 77.29 | -0.08 | -0.10 | 77.86 | 77.86 | 76.8 | 641144 |
| 1720219200 | 77.37 | -1.14 | -1.45 | 78 | 78.05 | 76.68 | 871074 |
| 1720040640 | 78.51 | -1.51 | -1.89 | 79.91 | 80.23 | 77.75 | 541366 |
| 1719960000 | 80.02 | 1.79 | 2.29 | 78.02 | 80.42 | 76.8 | 2151359 |
| 1719873600 | 78.23 | 0.22 | 0.28 | 79.81 | 80.135 | 78.19 | 1106547 |
| 1719614400 | 78.01 | 0 | 0.00 | 78.01 | 78.01 | 78.01 | 0 |
| 1719528000 | 78.01 | -0.86 | -1.09 | 78.97 | 79.3748 | 77.94 | 568518 |
| 1719441600 | 78.87 | -0.74 | -0.93 | 78.1 | 79.25 | 77.895 | 464226 |
| 1719355200 | 79.61 | -0.96 | -1.19 | 79.94 | 80.45 | 79.04 | 885197 |
| 1719268800 | 80.57 | 1.11 | 1.40 | 79.74 | 81.26 | 79.3 | 959318 |
| 1719009600 | 79.46 | 0.62 | 0.79 | 78.84 | 79.48 | 78.08 | 1531093 |
| 1718923200 | 78.84 | -0.61 | -0.77 | 79.01 | 79.7 | 78.54 | 616304 |
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
