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 | 0.06 | 0.0725250815907 | 82.73 | 84.8254 | 82.43 | 181791 | 83.50586212 | CS |
| 4 | 7.68 | 10.2250033285 | 75.11 | 84.8254 | 72.62 | 211241 | 78.96999004 | CS |
| 12 | 12.85 | 18.3728910495 | 69.94 | 86 | 69.32 | 189446 | 78.98113266 | CS |
| 26 | 11.42 | 16.0011209192 | 71.37 | 86 | 64.6 | 199428 | 76.56401349 | CS |
| 52 | 23.79 | 40.3220338983 | 59 | 86 | 58.74 | 197874 | 74.10705365 | CS |
| 156 | 42.27 | 104.318854886 | 40.52 | 86 | 31.16 | 204545 | 54.94775152 | CS |
| 260 | 64.91 | 363.031319911 | 17.88 | 86 | 17.13 | 215648 | 50.51879368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 82.79 | -1.06 | -1.26 | 83.69 | 83.76 | 82.55 | 221997 |
| 1752186900 | 83.85 | 0.1 | 0.12 | 83.4 | 84.8254 | 83.145 | 164136 |
| 1752100500 | 83.75 | 0.16 | 0.19 | 84.1 | 84.3 | 83.105 | 200930 |
| 1752014100 | 83.59 | 0.66 | 0.80 | 82.98 | 84.215 | 82.96 | 156028 |
| 1751927700 | 82.93 | 0.2 | 0.24 | 82.73 | 83.884 | 82.43 | 206070 |
| 1751576640 | 82.73 | 0.15 | 0.18 | 82.88 | 84 | 82.25 | 179056 |
| 1751495700 | 82.58 | 1.02 | 1.25 | 81.16 | 83.16 | 80.8375 | 217022 |
| 1751409300 | 81.56 | 2.44 | 3.08 | 78.85 | 82.1 | 78.7586 | 203500 |
| 1751322900 | 79.12 | -1.13 | -1.41 | 80.52 | 80.68 | 79 | 156610 |
| 1751063700 | 80.25 | 1.29 | 1.63 | 79.31 | 80.63 | 79.24 | 723018 |
| 1750977300 | 78.96 | 1.96 | 2.55 | 77.57 | 79.06 | 77.25 | 176379 |
| 1750890900 | 77 | 0.64 | 0.84 | 76.44 | 77.835 | 75.815 | 201493 |
| 1750804500 | 76.36 | 0.19 | 0.25 | 77.04 | 77.65 | 76.25 | 119274 |
| 1750718100 | 76.17 | 3.05 | 4.17 | 73.55 | 76.17 | 73.09 | 189663 |
| 1750458900 | 73.12 | 0.21 | 0.29 | 73.67 | 73.67 | 72.62 | 371536 |
| 1750286100 | 72.91 | -0.43 | -0.59 | 73.15 | 74.19 | 72.735 | 136239 |
| 1750199700 | 73.34 | -0.81 | -1.09 | 73.52 | 74.33 | 73.24 | 108337 |
| 1750113300 | 74.15 | -0.22 | -0.30 | 75.33 | 75.84 | 74.045 | 150002 |
| 1749854100 | 74.37 | -1.56 | -2.05 | 75.11 | 76.16 | 73.87 | 143036 |
| 1749767700 | 75.93 | -1.04 | -1.35 | 76.77 | 76.77 | 75.5449 | 109704 |
| 1749681300 | 76.97 | -0.43 | -0.55 | 77.68 | 77.905 | 76.97 | 128788 |
| 1749594900 | 77.395 | 0.28 | 0.37 | 77.27 | 78 | 76.87 | 113123 |
| 1749508500 | 77.11 | -0.71 | -0.91 | 78.01 | 78.01 | 76.84 | 157451 |
| 1749249300 | 77.82 | 1.67 | 2.19 | 77.08 | 77.85 | 76.635 | 154870 |
| 1749162900 | 76.15 | -0.22 | -0.29 | 76.5 | 76.61 | 75.47 | 142073 |
| 1749076500 | 76.37 | -1.67 | -2.14 | 78.09 | 78.53 | 76.33 | 145733 |
| 1748990100 | 78.04 | 0.74 | 0.96 | 77.03 | 78.2425 | 76.58 | 126663 |
| 1748903700 | 77.3 | -0.75 | -0.96 | 77.91 | 77.96 | 76.675 | 162886 |
| 1748644500 | 78.05 | 0.04 | 0.05 | 77.73 | 78.3475 | 77.49 | 217790 |
| 1748558100 | 78.01 | 0.76 | 0.98 | 77.35 | 78.01 | 77.14 | 133686 |
| 1748471700 | 77.25 | -1.04 | -1.33 | 77.75 | 78.465 | 76.98 | 202934 |
| 1748385300 | 78.29 | 1.01 | 1.31 | 78.08 | 78.77 | 77.065 | 128870 |
| 1748039700 | 77.28 | -0.31 | -0.40 | 76.43 | 77.81 | 76.26 | 137420 |
| 1747953300 | 77.59 | -0.58 | -0.74 | 77.82 | 78.8 | 77.56 | 142786 |
| 1747866900 | 78.17 | -2.54 | -3.15 | 80 | 80.4 | 78.15 | 105151 |
| 1747780500 | 80.71 | -0.44 | -0.54 | 81.16 | 81.31 | 80.2615 | 114118 |
| 1747694100 | 81.15 | -0.28 | -0.34 | 80.9 | 81.4342 | 80.45 | 130396 |
| 1747434900 | 81.43 | 0.28 | 0.35 | 81.15 | 81.445 | 79.89 | 183186 |
| 1747348500 | 81.15 | 0.28 | 0.34 | 80.6 | 81.95 | 80.26 | 198569 |
| 1747262100 | 80.875 | -1.13 | -1.37 | 81.85 | 81.94 | 80.79 | 148746 |
| 1747175700 | 82 | -1.08 | -1.30 | 82.78 | 83.5 | 81.73 | 165535 |
| 1747089300 | 83.08 | 0.83 | 1.01 | 85.24 | 86 | 79.9167 | 167317 |
| 1746830100 | 82.25 | -0.47 | -0.57 | 83.01 | 83.22 | 82.03 | 103941 |
| 1746743700 | 82.72 | 0.72 | 0.88 | 82.08 | 83.235 | 81.75 | 195993 |
| 1746657300 | 82 | 0.65 | 0.80 | 82.32 | 82.72 | 81.29 | 173963 |
| 1746570900 | 81.35 | -0.47 | -0.57 | 80.62 | 82.05 | 80.33 | 159127 |
| 1746484500 | 81.82 | -0.02 | -0.02 | 81.66 | 82.82 | 81.53 | 179133 |
| 1746225300 | 81.84 | 1.94 | 2.43 | 81.01 | 82.15 | 80.4501 | 185598 |
| 1746138900 | 79.9 | 0.53 | 0.67 | 79.59 | 80.7 | 78.76 | 208722 |
| 1746052500 | 79.37 | -0.77 | -0.96 | 78.7 | 79.98 | 78.155 | 297056 |
| 1745966100 | 80.14 | 0.55 | 0.69 | 79.31 | 80.16 | 78.055 | 300264 |
| 1745879700 | 79.59 | 0.63 | 0.80 | 78.96 | 79.9 | 78.46 | 246251 |
| 1745620500 | 78.96 | -0.36 | -0.45 | 78.22 | 79.37 | 77.85 | 221487 |
| 1745534100 | 79.32 | 0.37 | 0.47 | 78.72 | 79.64 | 77.84 | 283017 |
| 1745447700 | 78.95 | 4.48 | 6.02 | 78.88 | 81.815 | 77.835 | 425404 |
| 1745361300 | 74.47 | 4.16 | 5.92 | 71.04 | 74.93 | 70.94 | 332196 |
| 1745274900 | 70.31 | -0.02 | -0.03 | 69.94 | 70.71 | 69.32 | 247734 |
| 1744929300 | 70.33 | -0.17 | -0.24 | 70.38 | 71.355 | 69.57 | 274437 |
| 1744842900 | 70.5 | 0.18 | 0.26 | 70.58 | 71.2999 | 69.52 | 253187 |
| 1744756500 | 70.32 | 0.93 | 1.34 | 69.35 | 71.05 | 69.35 | 126038 |
| 1744670100 | 69.39 | 1.6 | 2.36 | 68.55 | 69.71 | 67.22 | 216363 |
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
