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 | 2.2 | 2.61003677779 | 84.29 | 87.7 | 83.12 | 8977 | 85.05670358 | FU |
| 4 | -4.7 | -5.15407391161 | 91.19 | 91.66 | 83.12 | 8570 | 86.90625299 | FU |
| 12 | -8.48 | -8.92913551648 | 94.97 | 98.96 | 83.12 | 7983 | 91.03624544 | FU |
| 26 | -10.31 | -10.6508264463 | 96.8 | 101.88 | 83.12 | 7939 | 93.30154351 | FU |
| 52 | -13.51 | -13.51 | 100 | 102.5 | 83.12 | 7019 | 95.65530812 | FU |
| 156 | -14.65 | -14.484872454 | 101.14 | 102.5 | 82.05 | 7602 | 93.89175567 | FU |
| 260 | -21.18 | -19.6712176094 | 107.67 | 123.5 | 47 | 7697 | 98.75883389 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 86.49 | -0.8 | -0.92 | 87.3 | 87.46 | 85.52 | 6290 |
| 1718746200 | 87.29 | 1.29 | 1.50 | 85.99 | 87.7 | 85.68 | 6314 |
| 1718659800 | 86 | 0.19 | 0.22 | 85.84 | 86.36 | 85.33 | 5077 |
| 1718400600 | 85.81 | 1.02 | 1.20 | 85 | 85.85 | 84.38 | 5498 |
| 1718314200 | 84.79 | 1.29 | 1.54 | 83.5 | 85.19 | 83.48 | 15930 |
| 1718227800 | 83.5 | -0.8 | -0.95 | 84.29 | 84.57 | 83.12 | 12066 |
| 1718141400 | 84.3 | 0 | 0.00 | 84.5 | 85.31 | 84.11 | 7246 |
| 1718055000 | 84.3 | -2.19 | -2.53 | 86.6 | 86.94 | 83.71 | 29834 |
| 1717795800 | 86.49 | 0.2 | 0.23 | 86.64 | 87.2 | 86.01 | 4970 |
| 1717709400 | 86.29 | -1.11 | -1.27 | 87.4 | 88.56 | 86.04 | 10887 |
| 1717622940 | 87.4 | -1.96 | -2.19 | 89.53 | 89.97 | 87.22 | 10331 |
| 1717536600 | 89.36 | -0.3 | -0.33 | 89.21 | 90.4 | 89.21 | 4387 |
| 1717450200 | 89.66 | -0.75 | -0.83 | 89.99 | 90 | 89.24 | 3713 |
| 1717191000 | 90.41 | 0.73 | 0.81 | 89.51 | 90.53 | 89.51 | 5015 |
| 1717018140 | 89.68 | -0.12 | -0.13 | 89.8 | 90.2 | 89.1 | 6468 |
| 1716931740 | 89.8 | -1.19 | -1.31 | 91.44 | 91.45 | 89.51 | 15303 |
| 1716845340 | 90.99 | -0.1 | -0.11 | 91.09 | 91.49 | 90.82 | 4385 |
| 1716586200 | 91.09 | 0.02 | 0.02 | 91.19 | 91.5 | 90.6 | 9164 |
| 1716499800 | 91.07 | -0.09 | -0.10 | 91.16 | 91.52 | 91 | 2580 |
| 1716413340 | 91.16 | -0.02 | -0.02 | 91.19 | 91.66 | 91.13 | 3658 |
| 1716327000 | 91.18 | 0.02 | 0.02 | 91.33 | 91.84 | 90.82 | 5247 |
| 1716240600 | 91.16 | -1.82 | -1.96 | 92.98 | 92.98 | 90.62 | 24750 |
| 1715981400 | 92.98 | 0.65 | 0.70 | 92.33 | 93.05 | 92.33 | 3837 |
| 1715895000 | 92.33 | 0.18 | 0.20 | 92 | 92.69 | 92 | 5969 |
| 1715808600 | 92.15 | -0.34 | -0.37 | 92.25 | 92.69 | 92.15 | 2643 |
| 1715722200 | 92.49 | 0.36 | 0.39 | 92.69 | 92.69 | 92.11 | 2752 |
| 1715635800 | 92.13 | -0.77 | -0.83 | 92.9 | 92.94 | 92.13 | 2764 |
| 1715376600 | 92.9 | 1.67 | 1.83 | 91.23 | 93.1 | 91.21 | 9855 |
| 1715290140 | 91.23 | -0.76 | -0.83 | 92.42 | 92.47 | 91.2 | 3577 |
| 1715203800 | 91.99 | 0.29 | 0.32 | 91.7 | 92.68 | 91.7 | 3956 |
| 1715117400 | 91.7 | -1.02 | -1.10 | 92.72 | 92.74 | 91.56 | 3997 |
| 1715031000 | 92.72 | 1.43 | 1.57 | 91.66 | 93 | 91.4 | 6977 |
| 1714771800 | 91.29 | -0.29 | -0.32 | 91.77 | 91.99 | 91.01 | 3644 |
| 1714685400 | 91.58 | -1.11 | -1.20 | 92.38 | 92.38 | 90.19 | 5733 |
| 1714512600 | 92.69 | -0.01 | -0.01 | 92.71 | 93.22 | 92.68 | 5519 |
| 1714426200 | 92.7 | -0.1 | -0.11 | 92.8 | 92.8 | 92.4 | 6790 |
| 1714167000 | 92.8 | 0.72 | 0.78 | 91.66 | 93.15 | 91.66 | 4489 |
| 1714080540 | 92.08 | -0.07 | -0.08 | 92.16 | 92.3 | 91.98 | 1814 |
| 1713994200 | 92.15 | -0.16 | -0.17 | 92.35 | 92.5 | 91.6 | 5654 |
| 1713907800 | 92.31 | -0.19 | -0.21 | 92.15 | 92.94 | 92.15 | 5473 |
| 1713821340 | 92.5 | -1.79 | -1.90 | 94.29 | 94.29 | 91.83 | 15040 |
| 1713562200 | 94.29 | 0.2 | 0.21 | 94.3 | 95.14 | 93.99 | 4182 |
| 1713475800 | 94.09 | -0.41 | -0.43 | 94.99 | 95 | 94.09 | 3357 |
| 1713389400 | 94.5 | -0.21 | -0.22 | 94.89 | 95.2 | 94 | 5346 |
| 1713302940 | 94.71 | 0.53 | 0.56 | 93.7 | 94.93 | 93.7 | 6561 |
| 1713216600 | 94.18 | -0.26 | -0.28 | 93.9 | 95 | 93.9 | 8232 |
| 1712957400 | 94.44 | 0.27 | 0.29 | 94.17 | 94.98 | 94.01 | 6887 |
| 1712870940 | 94.17 | 0.17 | 0.18 | 94 | 94.46 | 93.75 | 4006 |
| 1712784540 | 94 | -0.18 | -0.19 | 94.19 | 94.82 | 93.76 | 7264 |
| 1712698140 | 94.18 | 1.38 | 1.49 | 93.19 | 94.63 | 93.19 | 21802 |
| 1712611740 | 92.8 | -3.93 | -4.06 | 96.73 | 96.73 | 92.8 | 48972 |
| 1712352600 | 96.73 | 0.97 | 1.01 | 96.35 | 96.8 | 96 | 4469 |
| 1712266140 | 95.76 | 0.16 | 0.17 | 95.61 | 96.99 | 95.61 | 3404 |
| 1712179740 | 95.6 | -0.3 | -0.31 | 95.9 | 96.29 | 94.86 | 3367 |
| 1712093400 | 95.9 | -0.28 | -0.29 | 95.64 | 96.29 | 95.09 | 5049 |
| 1712006940 | 96.18 | -0.05 | -0.05 | 95.89 | 98.96 | 94.52 | 11127 |
| 1711661400 | 96.23 | -0.12 | -0.12 | 96.15 | 96.8 | 95.9 | 6507 |
| 1711574940 | 96.35 | 1.38 | 1.45 | 94.97 | 96.35 | 94.21 | 11185 |
| 1711488540 | 94.97 | -0.07 | -0.07 | 95 | 96.29 | 94.8 | 7444 |
| 1711402140 | 95.04 | -0.37 | -0.39 | 95.41 | 96.31 | 95.01 | 5508 |
| 1711143000 | 95.41 | 1.61 | 1.72 | 94.05 | 95.42 | 94.05 | 6605 |
| 1711056600 | 93.8 | 0.44 | 0.47 | 93.75 | 94.25 | 93.47 | 3954 |
| 1710970200 | 93.36 | -1.1 | -1.16 | 94.47 | 94.47 | 92.67 | 6649 |
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
