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 | 6.06 | 7.6035131744 | 79.7 | 86.37 | 78.512 | 4234232 | 82.2198526 | DR |
| 4 | 2.3 | 2.75581116703 | 83.46 | 86.37 | 75.67 | 4183975 | 79.93984999 | DR |
| 12 | 17.86 | 26.3033873343 | 67.9 | 86.37 | 55 | 4705723 | 73.58027696 | DR |
| 26 | 29.77 | 53.1702089659 | 55.99 | 86.37 | 51.7027 | 5151809 | 68.32585889 | DR |
| 52 | 47.22 | 122.522055008 | 38.54 | 86.37 | 34.35 | 6760433 | 52.126257 | DR |
| 156 | -240.67 | -73.7279049107 | 326.43 | 372.6999 | 34.35 | 6469964 | 84.65901397 | DR |
| 260 | 53.82 | 168.503443957 | 31.94 | 372.6999 | 26.41 | 5541366 | 102.27856685 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 85.71 | 0.7 | 0.82 | 83.19 | 85.88 | 83.0869 | 5323878 |
| 1726785600 | 85.01 | 2.61 | 3.17 | 84.92 | 86.37 | 84.38 | 5800357 |
| 1726699200 | 82.4 | 2.07 | 2.58 | 80.426 | 83.19 | 80.426 | 4617750 |
| 1726612800 | 80.33 | 0.45 | 0.56 | 80.8449 | 81.0999 | 78.512 | 2800120 |
| 1726526400 | 79.88 | -1.3 | -1.60 | 81.5 | 81.51 | 78.9003 | 3750241 |
| 1726267200 | 81.18 | 2.06 | 2.60 | 79.7 | 81.19 | 79.36 | 3493258 |
| 1726180800 | 79.12 | 1.17 | 1.50 | 79.555 | 80.025 | 78.72 | 3971823 |
| 1726094400 | 77.95 | 0.47 | 0.61 | 77.5 | 78.16 | 76.38 | 3055383 |
| 1726008000 | 77.48 | 0.57 | 0.74 | 76.8698 | 77.54 | 76.44 | 2461522 |
| 1725921600 | 76.91 | -0.27 | -0.35 | 77.5 | 77.71 | 76.67 | 2511470 |
| 1725662400 | 77.18 | -1.54 | -1.96 | 78.78 | 79.17 | 75.91 | 5067803 |
| 1725576000 | 78.72 | 0.57 | 0.73 | 78.54 | 80 | 78.27 | 3435821 |
| 1725489600 | 78.15 | 0.75 | 0.97 | 77.31 | 78.76 | 75.67 | 3567897 |
| 1725403200 | 77.4 | -0.91 | -1.16 | 78.05 | 79.14 | 77.38 | 3439973 |
| 1725057600 | 78.31 | 0.79 | 1.02 | 79.02 | 79.72 | 76.63 | 4677860 |
| 1724971200 | 77.52 | -3.72 | -4.58 | 80.63 | 80.83 | 76.82 | 9336347 |
| 1724884800 | 81.24 | -1.08 | -1.31 | 82 | 82.08 | 80.06 | 4362668 |
| 1724798400 | 82.32 | -0.49 | -0.59 | 82.69 | 82.81 | 81.79 | 2759221 |
| 1724712000 | 82.81 | -0.37 | -0.44 | 82.52 | 83.67 | 81.06 | 5255341 |
| 1724452800 | 83.18 | 0.43 | 0.52 | 83.46 | 83.69 | 82.29 | 3713407 |
| 1724366400 | 82.75 | 0.71 | 0.87 | 82.54 | 83.25 | 82.29 | 4400354 |
| 1724280000 | 82.04 | 0.98 | 1.21 | 81.04 | 82.5199 | 80.23 | 3520116 |
| 1724193600 | 81.06 | -1.17 | -1.42 | 82.55 | 82.83 | 80.48 | 6148032 |
| 1724107200 | 82.23 | 3.41 | 4.33 | 78.9 | 82.3 | 78.2 | 6778620 |
| 1723848000 | 78.82 | -0.47 | -0.59 | 79.5 | 80.08 | 78.79 | 5404591 |
| 1723761600 | 79.29 | 2.49 | 3.24 | 77.56 | 79.905 | 77.25 | 9540278 |
| 1723675200 | 76.8 | 1.95 | 2.61 | 75.73 | 78.25 | 75.73 | 8515585 |
| 1723588800 | 74.85 | 7.93 | 11.85 | 71.2395 | 74.92 | 70.71 | 15501323 |
| 1723502400 | 66.92 | 2.06 | 3.18 | 65.33 | 67.09 | 65.15 | 9307316 |
| 1723243200 | 64.86 | 2.2 | 3.51 | 62.54 | 64.89 | 62.4 | 4373446 |
| 1723156800 | 62.66 | 1.93 | 3.18 | 61.34 | 62.7 | 61.06 | 3238963 |
| 1723070400 | 60.73 | 0.09 | 0.15 | 60.8 | 62.5 | 60.7 | 3652389 |
| 1722984000 | 60.64 | 0.7 | 1.17 | 59.93 | 60.92 | 58.33 | 4807248 |
| 1722897600 | 59.94 | -0.81 | -1.33 | 55.5 | 61.08 | 55.5 | 7411595 |
| 1722638400 | 60.75 | -3.3 | -5.15 | 61.34 | 61.9 | 59.91 | 6470076 |
| 1722552000 | 64.05 | -1.65 | -2.51 | 65.519999 | 65.61 | 63.51 | 2691100 |
| 1722465600 | 65.7 | 0.66 | 1.01 | 66.379999 | 66.93 | 65.2 | 2496448 |
| 1722379200 | 65.04 | -0.58 | -0.88 | 65.01 | 66.04 | 64.2 | 4037993 |
| 1722292800 | 65.62 | 0.28 | 0.43 | 65.769999 | 67.76 | 65.45 | 2750625 |
| 1722033600 | 65.34 | 1.24 | 1.93 | 64.62 | 66.89 | 64.3 | 3704083 |
| 1721947200 | 64.099999 | -1.11 | -1.70 | 63.96 | 64.769999 | 63.3 | 4084730 |
| 1721860800 | 65.209999 | -1.77 | -2.64 | 65.805 | 66.55 | 65.2 | 2004606 |
| 1721774400 | 66.98 | -0.65 | -0.96 | 66.93 | 67.52 | 66.16 | 4761191 |
| 1721688000 | 67.63 | -0.72 | -1.05 | 69 | 69.1999 | 67.069999 | 3085232 |
| 1721428800 | 68.35 | -0.41 | -0.60 | 68.13 | 68.76 | 67.82 | 2884981 |
| 1721342400 | 68.76 | -0.88 | -1.26 | 70 | 70.23 | 67.78 | 2970743 |
| 1721256000 | 69.64 | -1.58 | -2.22 | 69.93 | 70.135 | 68.465 | 3689923 |
| 1721169600 | 71.22 | -0.65 | -0.90 | 71.56 | 71.85 | 70.455 | 2784792 |
| 1721083200 | 71.87 | -1.96 | -2.65 | 74.69 | 75.14 | 70.63 | 3965455 |
| 1720824000 | 73.83 | -0.07 | -0.09 | 75.12 | 75.7 | 73.43 | 2649012 |
| 1720737600 | 73.9 | -0.81 | -1.08 | 74.9 | 75.86 | 73.72 | 2536732 |
| 1720651200 | 74.71 | 1.17 | 1.59 | 74 | 74.79 | 73.03 | 3387789 |
| 1720564800 | 73.54 | 0.58 | 0.79 | 73.5 | 74.9 | 72.85 | 4753264 |
| 1720478400 | 72.96 | 1.08 | 1.50 | 71.45 | 73.09 | 70.95 | 3083413 |
| 1720219200 | 71.88 | 0.39 | 0.55 | 71.5 | 72.09 | 70.4 | 4945245 |
| 1720040640 | 71.49 | 1.15 | 1.63 | 71.07 | 72.05 | 70.43 | 3098559 |
| 1719960000 | 70.34 | 0.95 | 1.37 | 68.5 | 70.37 | 67.89 | 5763945 |
| 1719873600 | 69.39 | -2.03 | -2.84 | 67.9 | 69.8 | 67 | 10841908 |
| 1719614400 | 71.42 | -3.09 | -4.15 | 73.5 | 73.75 | 70.45 | 9940420 |
| 1719528000 | 74.51 | -0.39 | -0.52 | 74.51 | 74.98 | 73.86 | 4852482 |
| 1719441600 | 74.9 | 0.71 | 0.96 | 73.85 | 75.64 | 73.41 | 4026165 |
| 1719355200 | 74.19 | -1.7 | -2.24 | 71.9 | 74.24 | 71.25 | 10299051 |
| 1719268800 | 75.89 | 0.47 | 0.62 | 75.31 | 76.6 | 75.03 | 3111563 |
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
