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 | 0.39 | 0.480887792848 | 81.1 | 83.01 | 80.85 | 1830355 | 82.15422073 | CS |
| 4 | -0.47 | -0.573450463641 | 81.96 | 83.01 | 77.53 | 1507468 | 80.85113242 | CS |
| 12 | 2.29 | 2.89141414141 | 79.2 | 83.01 | 75.126 | 1829149 | 79.73516895 | CS |
| 26 | -0.51 | -0.621951219512 | 82 | 87.66 | 75.126 | 2110233 | 81.31908848 | CS |
| 52 | -14.61 | -15.2029136316 | 96.1 | 97.3426 | 75.126 | 1794912 | 83.50572035 | CS |
| 156 | -13.14 | -13.8856599387 | 94.63 | 108.39 | 75.126 | 1471934 | 90.49173511 | CS |
| 260 | 4.04 | 5.21626856036 | 77.45 | 109.53 | 68.01 | 1496707 | 90.72469271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 81.49 | -1.32 | -1.59 | 82.81 | 82.98 | 81.38 | 1945636 |
| 1714084800 | 82.81 | 0.18 | 0.22 | 82.835 | 83.01 | 81.7 | 1543984 |
| 1713998400 | 82.63 | 0.67 | 0.82 | 81.38 | 82.87 | 80.85 | 2034392 |
| 1713912000 | 81.96 | -0.01 | -0.01 | 81.4 | 82.5 | 81.4 | 1979348 |
| 1713825600 | 81.97 | 0.41 | 0.50 | 81.1 | 82.56 | 81.01 | 1648414 |
| 1713566400 | 81.56 | 1.12 | 1.39 | 80.75 | 81.955 | 80.57 | 2105732 |
| 1713480000 | 80.44 | 0.81 | 1.02 | 79.91 | 80.63 | 79.295 | 1079363 |
| 1713393600 | 79.63 | 1.83 | 2.35 | 78.43 | 79.81 | 78.31 | 1157016 |
| 1713307200 | 77.8 | -1.09 | -1.38 | 77.97 | 78.45 | 77.53 | 1909374 |
| 1713220800 | 78.89 | -0.08 | -0.10 | 79.19 | 79.77 | 78.45 | 1773447 |
| 1712961600 | 78.97 | -0.42 | -0.53 | 79.67 | 79.8 | 78.37 | 1378905 |
| 1712875200 | 79.39 | -0.33 | -0.41 | 80.21 | 80.55 | 79.075 | 1006507 |
| 1712788800 | 79.72 | -2.19 | -2.67 | 80.145 | 80.145 | 78.8 | 1650258 |
| 1712702400 | 81.91 | 0.58 | 0.71 | 81.53 | 81.96 | 81.18 | 1069830 |
| 1712616000 | 81.33 | 1.05 | 1.31 | 80.39 | 81.51 | 80.18 | 1194666 |
| 1712356800 | 80.28 | -0.75 | -0.93 | 80.6502 | 80.6502 | 79.65 | 1562735 |
| 1712270400 | 81.03 | -0.19 | -0.23 | 81.77 | 81.835 | 80.29 | 1409607 |
| 1712184000 | 81.22 | -0.67 | -0.82 | 81.87 | 82.17 | 81.07 | 1233139 |
| 1712097600 | 81.89 | 0.33 | 0.40 | 81.56 | 82.65 | 81.56 | 1227710 |
| 1712011200 | 81.56 | -0.56 | -0.68 | 81.96 | 82.13 | 81.195 | 1239306 |
| 1711665600 | 82.12 | 0.94 | 1.16 | 81.45 | 82.17 | 80.99 | 2649243 |
| 1711579200 | 81.18 | 2.53 | 3.22 | 79.12 | 81.19 | 78.95 | 2501112 |
| 1711492800 | 78.65 | -1.25 | -1.56 | 79.84 | 80.045 | 78.5 | 2329759 |
| 1711406400 | 79.9 | -0.11 | -0.14 | 80.18 | 80.57 | 79.4 | 1714268 |
| 1711147200 | 80.01 | -0.03 | -0.04 | 80.69 | 80.7 | 79.78 | 1318606 |
| 1711060800 | 80.04 | -0.52 | -0.65 | 80.65 | 80.97 | 79.79 | 1636040 |
| 1710974400 | 80.56 | -0.44 | -0.54 | 80.77 | 81.56 | 80.21 | 1296608 |
| 1710888000 | 81 | -0.02 | -0.02 | 81.33 | 81.95 | 80.71 | 2101836 |
| 1710801600 | 81.02 | 0.24 | 0.30 | 80.76 | 81.57 | 80.36 | 2380141 |
| 1710542400 | 80.78 | 0.4 | 0.50 | 79.79 | 81.04 | 79.79 | 3916855 |
| 1710456000 | 80.38 | -0.39 | -0.48 | 80.37 | 80.625 | 79.33 | 2339889 |
| 1710369600 | 80.77 | -0.24 | -0.30 | 81.28 | 81.91 | 80.59 | 1475557 |
| 1710283200 | 81.01 | -1.09 | -1.33 | 82.11 | 82.26 | 80.66 | 1528511 |
| 1710196800 | 82.1 | 0.42 | 0.51 | 81.87 | 82.76 | 81.41 | 1356335 |
| 1709941200 | 81.68 | 0.13 | 0.16 | 81.94 | 82.17 | 80.94 | 1505931 |
| 1709854800 | 81.55 | 0.33 | 0.41 | 81.81 | 82.17 | 81.38 | 1821815 |
| 1709768400 | 81.22 | 1.49 | 1.87 | 80.41 | 81.5 | 80.3416 | 1835596 |
| 1709682000 | 79.73 | 0.01 | 0.01 | 80.1 | 81.105 | 79.28 | 2505104 |
| 1709595600 | 79.72 | 1.33 | 1.70 | 77.91 | 80.02 | 77.78 | 2004316 |
| 1709336400 | 78.39 | -0.1 | -0.13 | 78.21 | 78.49 | 76.78 | 2399892 |
| 1709250000 | 78.49 | 1.29 | 1.67 | 77.56 | 79.04 | 77.19 | 3807307 |
| 1709163600 | 77.2 | -0.26 | -0.34 | 77.3 | 77.945 | 77.09 | 1687941 |
| 1709077200 | 77.46 | 0.91 | 1.19 | 76.86 | 77.545 | 76.5 | 1610394 |
| 1708990800 | 76.55 | -2.31 | -2.93 | 78.24 | 78.26 | 76.52 | 1775245 |
| 1708731600 | 78.86 | 0.61 | 0.78 | 78.45 | 79.41 | 78.15 | 1457996 |
| 1708645200 | 78.25 | -1.04 | -1.31 | 78.67 | 78.9 | 77.7 | 1880036 |
| 1708558800 | 79.29 | 1.29 | 1.65 | 78.48 | 79.33 | 77.94 | 1313458 |
| 1708472400 | 78 | -0.07 | -0.09 | 78.18 | 79.42 | 77.85 | 1586640 |
| 1708126800 | 78.07 | 0.07 | 0.09 | 77.57 | 78.43 | 77.24 | 1789180 |
| 1708040400 | 78 | 1.35 | 1.76 | 77 | 78.02 | 76.87 | 2341783 |
| 1707954000 | 76.65 | 0.19 | 0.25 | 76.36 | 76.9 | 76.13 | 1493125 |
| 1707867600 | 76.46 | -1.91 | -2.44 | 77.54 | 77.57 | 75.126 | 2391241 |
| 1707781200 | 78.37 | 0.82 | 1.06 | 77.54 | 78.405 | 77.16 | 2250761 |
| 1707522000 | 77.55 | 0.15 | 0.19 | 77.09 | 77.735 | 76.95 | 2176147 |
| 1707435600 | 77.4 | -0.76 | -0.97 | 77.84 | 78.02 | 76.8 | 2264368 |
| 1707349200 | 78.16 | -0.18 | -0.23 | 78.65 | 78.68 | 77.7 | 1662621 |
| 1707262800 | 78.34 | 0.31 | 0.40 | 77.97 | 78.63 | 77.65 | 1767605 |
| 1707176400 | 78.03 | -1.83 | -2.29 | 79.2 | 79.2 | 77.97 | 2068000 |
| 1706917200 | 79.86 | -1.92 | -2.35 | 79.89 | 80.695 | 79.22 | 2560148 |
| 1706830800 | 81.78 | 1.02 | 1.26 | 79.45 | 82.065 | 79.07 | 4311415 |
| 1706744400 | 80.76 | 0 | 0.00 | 81.48 | 81.645 | 80.24 | 12843039 |
| 1706658000 | 80.76 | 0.31 | 0.39 | 80.38 | 81.235 | 79.69 | 2198862 |
| 1706571600 | 80.45 | 0.58 | 0.73 | 79.87 | 80.89 | 79.44 | 2784577 |
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
