We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 2.09102091021 | 81.3 | 85.67 | 80.67 | 145513 | 83.11809625 | CS |
| 4 | -0.78 | -0.931009787539 | 83.78 | 85.67 | 80.52 | 147598 | 82.69933658 | CS |
| 12 | 1.81 | 2.2293385885 | 81.19 | 91.55 | 74.03 | 187793 | 81.57276614 | CS |
| 26 | 2.33 | 2.8883104004 | 80.67 | 91.61 | 73.52 | 186763 | 83.02178491 | CS |
| 52 | 3.22 | 4.036099273 | 79.78 | 91.61 | 62 | 168761 | 77.48441405 | CS |
| 156 | 31.36 | 60.7281177382 | 51.64 | 91.61 | 31.49 | 131154 | 65.97052423 | CS |
| 260 | 64.17 | 340.785979819 | 18.83 | 91.61 | 12.61 | 149054 | 48.38001521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 83 | -0.45 | -0.54 | 83.87 | 84.96 | 82.835 | 82581 |
| 1714084500 | 83.45 | -0.41 | -0.49 | 82.98 | 84.38 | 82.24 | 83824 |
| 1713998100 | 83.86 | -0.02 | -0.02 | 83.72 | 84.63 | 83.29 | 127602 |
| 1713911700 | 83.875 | 0.36 | 0.44 | 83.5 | 85.67 | 82.24 | 154967 |
| 1713825300 | 83.51 | 1.73 | 2.12 | 81.87 | 84.295 | 81.87 | 140751 |
| 1713566100 | 81.78 | 0.03 | 0.04 | 81.3 | 82.405 | 80.67 | 220422 |
| 1713479700 | 81.75 | -0.63 | -0.76 | 82.43 | 82.43 | 80.9 | 195438 |
| 1713393300 | 82.38 | 0.76 | 0.93 | 81.78 | 82.9 | 81.78 | 140606 |
| 1713306900 | 81.62 | -1.18 | -1.43 | 82.1 | 83.27 | 80.52 | 148317 |
| 1713220500 | 82.8 | 0.41 | 0.50 | 83.15 | 83.375 | 82.17 | 149399 |
| 1712961300 | 82.39 | 0.51 | 0.62 | 81.26 | 82.72 | 80.9 | 115793 |
| 1712874900 | 81.88 | -1.19 | -1.43 | 83.75 | 83.87 | 81.41 | 92323 |
| 1712788500 | 83.07 | -1.48 | -1.75 | 82.52 | 83.8 | 82.52 | 124809 |
| 1712702100 | 84.55 | 1.03 | 1.23 | 83.93 | 85.02 | 83.525 | 101895 |
| 1712615700 | 83.52 | 1.98 | 2.43 | 81.76 | 83.6 | 81.76 | 207932 |
| 1712356500 | 81.54 | -0.62 | -0.75 | 82.43 | 83.27 | 80.92 | 104199 |
| 1712270100 | 82.16 | 0.08 | 0.10 | 83.01 | 83.7 | 81.76 | 157666 |
| 1712183700 | 82.08 | 0.03 | 0.04 | 81.54 | 82.37 | 81.2 | 218800 |
| 1712097300 | 82.05 | -2.8 | -3.30 | 84 | 84.54 | 81.56 | 203311 |
| 1712010900 | 84.85 | 0.59 | 0.70 | 83.78 | 84.88 | 83.06 | 116316 |
| 1711665300 | 84.26 | 1.81 | 2.20 | 82.56 | 84.79 | 81.85 | 272442 |
| 1711578900 | 82.45 | 2.97 | 3.74 | 80.2 | 82.55 | 78.6975 | 137223 |
| 1711492500 | 79.48 | 1.46 | 1.87 | 78.68 | 79.695 | 76.74 | 231731 |
| 1711406100 | 78.02 | -0.62 | -0.79 | 78.7 | 79.02 | 77.998 | 50366 |
| 1711146900 | 78.64 | -2.55 | -3.14 | 80.54 | 81.02 | 78.09 | 108338 |
| 1711060500 | 81.19 | 2.07 | 2.62 | 79.95 | 83.6 | 79.11 | 254246 |
| 1710974100 | 79.12 | 1.2 | 1.54 | 77.9 | 80.03 | 77.75 | 118568 |
| 1710887700 | 77.92 | -0.41 | -0.52 | 77.65 | 78.99 | 77 | 136097 |
| 1710801300 | 78.33 | 1.91 | 2.50 | 76.86 | 78.79 | 76.46 | 156851 |
| 1710542100 | 76.42 | 0.85 | 1.12 | 75 | 76.61 | 74.995 | 281288 |
| 1710455700 | 75.57 | 0.14 | 0.19 | 75.13 | 75.66 | 74.82 | 135937 |
| 1710369300 | 75.43 | 0.13 | 0.17 | 75.3 | 75.765 | 74.59 | 127945 |
| 1710282900 | 75.3 | 0.56 | 0.75 | 74.65 | 75.43 | 74.03 | 151429 |
| 1710196500 | 74.74 | -1.79 | -2.34 | 76.08 | 76.395 | 74.42 | 131328 |
| 1709940900 | 76.53 | -1.68 | -2.15 | 78.78 | 79.5757 | 76.37 | 108600 |
| 1709854500 | 78.21 | -0.06 | -0.08 | 77.94 | 79.52 | 77.649 | 215899 |
| 1709768100 | 78.27 | 2.31 | 3.04 | 77.03 | 78.54 | 76.16 | 273221 |
| 1709681700 | 75.96 | -2.03 | -2.60 | 77.43 | 77.53 | 75.14 | 257521 |
| 1709595300 | 77.99 | 0.58 | 0.75 | 78.03 | 79.02 | 77.94 | 182833 |
| 1709336100 | 77.41 | -0.39 | -0.50 | 77.74 | 77.835 | 76.66 | 195514 |
| 1709249700 | 77.8 | -0.1 | -0.13 | 78.59 | 79.02 | 76.53 | 276278 |
| 1709163300 | 77.9 | -3.17 | -3.91 | 80.48 | 80.9 | 77.685 | 106471 |
| 1709076900 | 81.07 | 1.4 | 1.76 | 79.72 | 81.77 | 79.3 | 135456 |
| 1708990500 | 79.67 | -0.67 | -0.83 | 79.93 | 81.76 | 79.46 | 128287 |
| 1708731300 | 80.34 | -1.69 | -2.06 | 82.11 | 82.8 | 79.915 | 188832 |
| 1708644900 | 82.03 | 2.45 | 3.08 | 80.74 | 82.07 | 80.01 | 209999 |
| 1708558500 | 79.58 | 0.85 | 1.08 | 77.9 | 80.195 | 77.66 | 159470 |
| 1708472100 | 78.73 | -0.25 | -0.32 | 78.52 | 78.985 | 77 | 270614 |
| 1708126500 | 78.98 | -6.27 | -7.35 | 85.45 | 86.1 | 78.9 | 303934 |
| 1708040100 | 85.25 | -4.42 | -4.93 | 84.47 | 86.42 | 83.24 | 1103587 |
| 1707953700 | 89.67 | 1.79 | 2.04 | 89 | 90.55 | 88.22 | 200692 |
| 1707867300 | 87.88 | -3.52 | -3.85 | 88.24 | 90.47 | 87.265 | 193893 |
| 1707780900 | 91.4 | 0.89 | 0.98 | 90.27 | 91.55 | 89.87 | 116731 |
| 1707521700 | 90.51 | 2.07 | 2.34 | 89.37 | 91.49 | 89.37 | 162737 |
| 1707435300 | 88.44 | 1.12 | 1.28 | 87.32 | 88.76 | 86.75 | 129558 |
| 1707348900 | 87.32 | 3.88 | 4.65 | 83.68 | 87.51 | 83.56 | 156624 |
| 1707262500 | 83.44 | 1.05 | 1.27 | 82.86 | 83.91 | 82.3 | 161941 |
| 1707176100 | 82.39 | -0.15 | -0.18 | 81.52 | 82.76 | 81.15 | 178689 |
| 1706916900 | 82.54 | 0.94 | 1.15 | 81.19 | 83.48 | 80.31 | 376480 |
| 1706830500 | 81.6 | -2.11 | -2.52 | 83.86 | 84.93 | 81.49 | 267737 |
| 1706744100 | 83.71 | -2.41 | -2.80 | 85.91 | 86.43 | 83.48 | 212738 |
| 1706657700 | 86.12 | -0.41 | -0.47 | 86.08 | 86.88 | 85.36 | 123306 |
| 1706571300 | 86.53 | -1.83 | -2.07 | 87.67 | 88.6 | 85.03 | 183035 |
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
