We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.23 | 7.33631653321 | 84.92 | 91.85 | 84.27 | 437910 | 88.0722674 | CS |
| 4 | 3.09 | 3.50897115603 | 88.06 | 93.3 | 84.27 | 447468 | 88.15084143 | CS |
| 12 | 19.85 | 27.840112202 | 71.3 | 93.3 | 70.55 | 447228 | 84.10044027 | CS |
| 26 | 36.95 | 68.1734317343 | 54.2 | 93.3 | 53.03 | 410238 | 75.36300747 | CS |
| 52 | 26.55584651 | 41.1118422879 | 64.59415349 | 93.3 | 52.24 | 381103 | 69.21189363 | CS |
| 156 | 44.51532693 | 95.4554283316 | 46.63467307 | 93.3 | 31.65400073 | 257798 | 57.36211316 | CS |
| 260 | 58.71631125 | 181.034947035 | 32.43368875 | 93.3 | 26.97647238 | 227335 | 50.78067184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 89.9 | 0.23 | 0.26 | 88.48 | 90.45 | 87.03 | 396399 |
| 1713998100 | 89.67 | 1.11 | 1.25 | 88.87 | 91.85 | 87.93 | 512125 |
| 1713911700 | 88.56 | 1.83 | 2.11 | 87.25 | 88.97 | 86.74 | 452556 |
| 1713825300 | 86.73 | 1.32 | 1.55 | 85.79 | 87.8713 | 85.6 | 344796 |
| 1713566100 | 85.41 | 0.17 | 0.20 | 84.92 | 86.75 | 84.27 | 486569 |
| 1713479700 | 85.24 | -1.06 | -1.23 | 86.91 | 87.65 | 84.83 | 395662 |
| 1713393300 | 86.3 | -1.72 | -1.95 | 88.86 | 88.86 | 86.03 | 476942 |
| 1713306900 | 88.02 | 0.88 | 1.01 | 86.44 | 88.5 | 85.7 | 383572 |
| 1713220500 | 87.14 | -0.87 | -0.99 | 88.5 | 89.5675 | 86.33 | 470476 |
| 1712961300 | 88.01 | 0.4 | 0.46 | 86.96 | 88.19 | 86.42 | 429272 |
| 1712874900 | 87.61 | -0.25 | -0.28 | 88.32 | 88.32 | 86.141 | 334668 |
| 1712788500 | 87.86 | -1.72 | -1.92 | 87 | 89.16 | 85.14 | 588308 |
| 1712702100 | 89.58 | -3.3 | -3.55 | 92.88 | 93.1697 | 87.37 | 870411 |
| 1712615700 | 92.88 | 2.96 | 3.29 | 90.3 | 93.3 | 89.6027 | 690138 |
| 1712356500 | 89.92 | 4.26 | 4.97 | 85.66 | 89.99 | 85.66 | 471844 |
| 1712270100 | 85.66 | -0.64 | -0.74 | 87.23 | 87.9373 | 84.8914 | 222935 |
| 1712183700 | 86.3 | 1.03 | 1.21 | 85.07 | 87.12 | 85.07 | 246323 |
| 1712097300 | 85.27 | -2.71 | -3.08 | 87.34 | 87.34 | 84.375 | 402791 |
| 1712010900 | 87.98 | -0.12 | -0.14 | 88.06 | 88.435 | 86.56 | 366395 |
| 1711665300 | 88.1 | 1.43 | 1.65 | 86.65 | 88.23 | 86.33 | 364570 |
| 1711578900 | 86.67 | 0.1 | 0.12 | 87 | 87.55 | 85.65 | 248337 |
| 1711492500 | 86.57 | 1.06 | 1.24 | 86.09 | 86.95 | 85.76 | 238016 |
| 1711406100 | 85.51 | -0.94 | -1.09 | 86.46 | 86.9917 | 85.195 | 165652 |
| 1711146900 | 86.45 | -1.9 | -2.15 | 88.57 | 88.63 | 86.23 | 274465 |
| 1711060500 | 88.35 | 3.02 | 3.54 | 85.95 | 88.54 | 85.87 | 291884 |
| 1710974100 | 85.33 | 0.15 | 0.18 | 85.4 | 85.98 | 84.28 | 281870 |
| 1710887700 | 85.18 | 2.29 | 2.76 | 82.68 | 85.3 | 82.5304 | 363656 |
| 1710801300 | 82.89 | 0.44 | 0.53 | 82.29 | 83.98 | 81.82 | 514087 |
| 1710542100 | 82.45 | 1.15 | 1.41 | 81.02 | 83.79 | 81.02 | 953844 |
| 1710455700 | 81.3 | 0.6 | 0.74 | 80.2 | 81.46 | 79.945 | 406477 |
| 1710369300 | 80.7 | 0.71 | 0.89 | 79.99 | 81.57 | 79.99 | 516839 |
| 1710282900 | 79.99 | 0.26 | 0.33 | 79.71 | 80.535 | 79.32 | 339009 |
| 1710196500 | 79.73 | -2.02 | -2.47 | 81 | 81.26 | 78.71 | 437808 |
| 1709940900 | 81.75 | 0.63 | 0.78 | 81.84 | 83.4614 | 81.41 | 426245 |
| 1709854500 | 81.12 | 0.12 | 0.15 | 81.18 | 81.65 | 80.8 | 318330 |
| 1709768100 | 81 | 0.08 | 0.10 | 82.41 | 82.41 | 80.62 | 516566 |
| 1709681700 | 80.92 | -1.58 | -1.92 | 81.97 | 82.155 | 79.8611 | 791403 |
| 1709595300 | 82.5 | -0.76 | -0.91 | 83.33 | 83.7441 | 82.16 | 560916 |
| 1709336100 | 83.26 | -0.72 | -0.86 | 84.3 | 84.985 | 82.37 | 879824 |
| 1709249700 | 83.98 | -2.92 | -3.36 | 87 | 88.78 | 81.806 | 957846 |
| 1709163300 | 86.9 | 1.08 | 1.26 | 84.66 | 87.55 | 84.66 | 549497 |
| 1709076900 | 85.82 | 0.57 | 0.67 | 86.04 | 86.5 | 85.19 | 332461 |
| 1708990500 | 85.25 | 1.2 | 1.43 | 84.02 | 85.435 | 83.585 | 346159 |
| 1708731300 | 84.05 | 1.4 | 1.69 | 82.64 | 84.38 | 82.23 | 226631 |
| 1708644900 | 82.65 | 0.74 | 0.90 | 82.06 | 83.24 | 82.05 | 236003 |
| 1708558500 | 81.91 | 0.16 | 0.20 | 81.48 | 81.97 | 81.01 | 396290 |
| 1708472100 | 81.75 | -2.55 | -3.02 | 83.28 | 83.67 | 81.25 | 566898 |
| 1708126500 | 84.3 | -0.3 | -0.35 | 84.12 | 84.935 | 83.18 | 440521 |
| 1708040100 | 84.6 | 2.89 | 3.54 | 82.53 | 85.17 | 81.91 | 480544 |
| 1707953700 | 81.71 | 1.95 | 2.44 | 81.06 | 82 | 79.76 | 295050 |
| 1707867300 | 79.76 | -2.44 | -2.97 | 79.41 | 81.14 | 78.07 | 529655 |
| 1707780900 | 82.2 | 0.8 | 0.98 | 81.47 | 83 | 80.95 | 489194 |
| 1707521700 | 81.4 | 2.73 | 3.47 | 78.86 | 81.47 | 78.67 | 607757 |
| 1707435300 | 78.67 | 3.34 | 4.43 | 76 | 79.66 | 75.75 | 793297 |
| 1707348900 | 75.33 | 3.26 | 4.52 | 72.62 | 75.56 | 72.28 | 357205 |
| 1707262500 | 72.07 | 0.24 | 0.33 | 71.64 | 72.935 | 71.14 | 230706 |
| 1707176100 | 71.83 | -1.49 | -2.03 | 72.31 | 72.46 | 70.55 | 271285 |
| 1706916900 | 73.32 | 1.06 | 1.47 | 71.3 | 73.58 | 71.03 | 467217 |
| 1706830500 | 72.26 | 2.1 | 2.99 | 70.81 | 72.28 | 70.5646 | 291736 |
| 1706744100 | 70.16 | -3.61 | -4.89 | 73.81 | 73.81 | 70.14 | 488256 |
| 1706657700 | 73.77 | 2.76 | 3.89 | 70.61 | 73.83 | 70.32 | 400213 |
| 1706571300 | 71.01 | 1.07 | 1.53 | 69.9 | 71.03 | 69.54 | 470750 |
| 1706312100 | 69.94 | -0.3 | -0.43 | 70.82 | 70.83 | 69.65 | 274928 |
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
