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 | 10.19 | 13.0123866684 | 78.31 | 88.965 | 78.13 | 3135948 | 84.13064757 | CS |
| 4 | 12.09 | 15.8225363172 | 76.41 | 88.965 | 73.45 | 2177030 | 80.19214761 | CS |
| 12 | 8.59 | 10.7495932925 | 79.91 | 88.965 | 72.63 | 1654572 | 79.88412921 | CS |
| 26 | 16.15 | 22.3220456116 | 72.35 | 88.965 | 71.4 | 1677047 | 79.21891863 | CS |
| 52 | 22.39 | 33.8677960974 | 66.11 | 88.965 | 57.18 | 1475533 | 73.62801427 | CS |
| 156 | 19.96 | 29.1216807704 | 68.54 | 88.965 | 38.55 | 1419060 | 62.31367528 | CS |
| 260 | 49.46 | 126.69057377 | 39.04 | 88.965 | 22.01 | 1306660 | 56.72174126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 86.11 | 2.31 | 2.76 | 84.18 | 88.225 | 84.18 | 3148237 |
| 1721860800 | 83.8 | -3.39 | -3.89 | 87.6 | 88.47 | 83.54 | 4220374 |
| 1721774400 | 87.19 | 7.29 | 9.12 | 84.28 | 87.74 | 84.28 | 4465201 |
| 1721688000 | 79.9 | 1.06 | 1.34 | 79.71 | 80.035 | 78.13 | 1746054 |
| 1721428800 | 78.84 | -0.95 | -1.19 | 78.31 | 79.62 | 78.31 | 2099875 |
| 1721342400 | 79.79 | -1.97 | -2.41 | 80.94 | 82.31 | 79.62 | 2650681 |
| 1721256000 | 81.76 | -1.52 | -1.83 | 82.33 | 83.44 | 81.74 | 1448456 |
| 1721169600 | 83.28 | 3.23 | 4.03 | 80.78 | 83.44 | 80.21 | 1781187 |
| 1721083200 | 80.05 | 0.82 | 1.03 | 79.38 | 81.01 | 78.82 | 2781292 |
| 1720824000 | 79.23 | 0.75 | 0.96 | 79.14 | 80.13 | 78.2 | 1502291 |
| 1720737600 | 78.48 | 2.74 | 3.62 | 77.1 | 79.33 | 77.1 | 3044411 |
| 1720651200 | 75.74 | 0.73 | 0.97 | 75.57 | 75.925 | 75.07 | 1610286 |
| 1720564800 | 75.01 | -0.19 | -0.25 | 75.13 | 75.615 | 74.97 | 1333577 |
| 1720478400 | 75.2 | 0.81 | 1.09 | 74.82 | 75.65 | 74.69 | 1768569 |
| 1720219200 | 74.39 | -0.35 | -0.47 | 74.54 | 74.72 | 73.45 | 1407816 |
| 1720040640 | 74.74 | 0 | 0.00 | 74.95 | 75.37 | 74.355 | 577099 |
| 1719960000 | 74.74 | 0.32 | 0.43 | 74.3 | 75.07 | 74.08 | 1705919 |
| 1719873600 | 74.42 | -2.25 | -2.93 | 77.18 | 77.59 | 74.24 | 1572756 |
| 1719614400 | 76.67 | 0.62 | 0.82 | 76.41 | 77.76 | 76.055 | 2499490 |
| 1719528000 | 76.05 | 0.97 | 1.29 | 75.15 | 76.48 | 74.72 | 2694432 |
| 1719441600 | 75.08 | 0.77 | 1.04 | 73.44 | 75.25 | 72.63 | 2407622 |
| 1719355200 | 74.31 | -5.69 | -7.11 | 76.56 | 77.5 | 74.2668 | 4062476 |
| 1719268800 | 80 | 0.53 | 0.67 | 79.72 | 80.87 | 79.48 | 1530902 |
| 1719009600 | 79.47 | 0.15 | 0.19 | 79.44 | 79.78 | 78.08 | 1958620 |
| 1718923200 | 79.32 | -0.27 | -0.34 | 79.38 | 80.38 | 79.02 | 2136015 |
| 1718750400 | 79.59 | 1.57 | 2.01 | 78.02 | 79.59 | 78.02 | 2003359 |
| 1718664000 | 78.02 | 0.69 | 0.89 | 77.22 | 78.03 | 76.71 | 1035154 |
| 1718404800 | 77.33 | -1.57 | -1.99 | 77.78 | 78.17 | 75.96 | 1210530 |
| 1718318400 | 78.9 | -1.09 | -1.36 | 79.49 | 79.785 | 78.19 | 780872 |
| 1718232000 | 79.99 | 2.07 | 2.66 | 79.42 | 80.88 | 79.42 | 1074631 |
| 1718145600 | 77.92 | -0.68 | -0.87 | 78.32 | 78.365 | 77.35 | 748402 |
| 1718059200 | 78.6 | 1.05 | 1.35 | 77.32 | 78.615 | 77.32 | 1286438 |
| 1717800000 | 77.55 | -0.8 | -1.02 | 77.23 | 78.29 | 77.23 | 1485446 |
| 1717713600 | 78.35 | -1.92 | -2.39 | 80.03 | 80.24 | 77.85 | 1349626 |
| 1717627200 | 80.27 | 1.32 | 1.67 | 79.19 | 80.46 | 78.6 | 1472772 |
| 1717540800 | 78.95 | -0.95 | -1.19 | 79.65 | 80.09 | 78.72 | 1656943 |
| 1717454400 | 79.9 | -1.48 | -1.82 | 81.58 | 81.82 | 79.01 | 1196411 |
| 1717195200 | 81.38 | 2.05 | 2.58 | 79.54 | 81.58 | 79.43 | 2427554 |
| 1717108800 | 79.33 | 0.9 | 1.15 | 78.75 | 79.4328 | 78.32 | 1097222 |
| 1717022400 | 78.43 | -0.52 | -0.66 | 78.01 | 78.98 | 78.01 | 1104072 |
| 1716936000 | 78.95 | -3.8 | -4.59 | 82.68 | 82.945 | 78.6 | 2308353 |
| 1716590400 | 82.75 | 0.22 | 0.27 | 82.74 | 83.17 | 82.32 | 806407 |
| 1716504000 | 82.53 | -1.56 | -1.86 | 84.33 | 84.34 | 82.41 | 869660 |
| 1716417600 | 84.09 | -0.18 | -0.21 | 84.28 | 84.99 | 83.39 | 700274 |
| 1716331200 | 84.27 | -0.34 | -0.40 | 84.55 | 84.75 | 84.12 | 714556 |
| 1716244800 | 84.61 | 0.66 | 0.79 | 84.16 | 85.2 | 83.86 | 660576 |
| 1715985600 | 83.95 | 0.36 | 0.43 | 84.05 | 84.05 | 83.29 | 802664 |
| 1715899200 | 83.59 | -1.49 | -1.75 | 84.64 | 85.05 | 83.531 | 1117923 |
| 1715812800 | 85.08 | 1.89 | 2.27 | 83.95 | 85.84 | 83.95 | 1170787 |
| 1715726400 | 83.19 | 0.56 | 0.68 | 83.05 | 83.23 | 82.43 | 896219 |
| 1715640000 | 82.63 | -0.69 | -0.83 | 83.55 | 83.7675 | 82.35 | 957146 |
| 1715380800 | 83.32 | -0.53 | -0.63 | 84.25 | 84.25 | 83.29 | 773439 |
| 1715294400 | 83.85 | 0.49 | 0.59 | 83.37 | 83.99 | 82.8817 | 1053019 |
| 1715208000 | 83.36 | 0.34 | 0.41 | 82.46 | 83.54 | 82.26 | 1303322 |
| 1715121600 | 83.02 | 1.14 | 1.39 | 82.59 | 83.46 | 81.91 | 1367147 |
| 1715035200 | 81.88 | 2.27 | 2.85 | 80.59 | 81.94 | 80.3345 | 1086679 |
| 1714776000 | 79.61 | 0.76 | 0.96 | 79.91 | 80.77 | 79.485 | 1639365 |
| 1714689600 | 78.85 | -0.22 | -0.28 | 79.49 | 79.99 | 77.835 | 1860257 |
| 1714603200 | 79.07 | -0.02 | -0.03 | 79.08 | 80.435 | 78.25 | 919810 |
| 1714516800 | 79.09 | -1.46 | -1.81 | 80.25 | 81.57 | 78.98 | 1826284 |
| 1714430400 | 80.55 | 0.59 | 0.74 | 80.02 | 80.71 | 79.84 | 1416920 |
| 1714171200 | 79.96 | 0.76 | 0.96 | 79.5 | 80.63 | 79.22 | 959329 |
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
