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 | 5.74 | 6.9332044933 | 82.79 | 89.1 | 81.3 | 357767 | 84.85200565 | CS |
| 4 | -4.03 | -4.35393258427 | 92.56 | 93.96 | 81.3 | 305151 | 88.16442649 | CS |
| 12 | 12 | 15.680125441 | 76.53 | 95.87 | 75.92 | 444043 | 89.50840317 | CS |
| 26 | 21.61 | 32.2922893007 | 66.92 | 95.87 | 65.0177 | 426899 | 82.65457472 | CS |
| 52 | 4.13 | 4.89336492891 | 84.4 | 95.87 | 65.0177 | 463749 | 79.80717076 | CS |
| 156 | 1.28 | 1.4670487106 | 87.25 | 111.15 | 61.94 | 487064 | 81.60720855 | CS |
| 260 | 41.7 | 89.0454836643 | 46.83 | 111.15 | 37.245 | 568671 | 74.42769247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 88.53 | 1.22 | 1.40 | 87.22 | 89.1 | 87.02 | 203839 |
| 1714084500 | 87.31 | 1.02 | 1.18 | 86.18 | 88.26 | 86.12 | 227774 |
| 1713998100 | 86.29 | 2.04 | 2.42 | 85.48 | 87.185 | 85.395 | 429495 |
| 1713911700 | 84.25 | -0.22 | -0.26 | 84.51 | 85.48 | 84.01 | 386363 |
| 1713825300 | 84.47 | 2.45 | 2.99 | 83.15 | 85.2 | 82.025 | 475729 |
| 1713566100 | 82.02 | -1.23 | -1.48 | 82.79 | 83.59 | 81.3 | 269475 |
| 1713479700 | 83.25 | -2 | -2.35 | 85 | 85 | 82.96 | 232628 |
| 1713393300 | 85.25 | -0.56 | -0.65 | 86.11 | 86.83 | 85.25 | 264622 |
| 1713306900 | 85.81 | -1.16 | -1.33 | 86.53 | 86.94 | 85.76 | 258059 |
| 1713220500 | 86.97 | -1.59 | -1.80 | 89 | 89.2378 | 86.35 | 274523 |
| 1712961300 | 88.56 | -2.29 | -2.52 | 89.11 | 89.68 | 87.61 | 422654 |
| 1712874900 | 90.85 | 0.68 | 0.75 | 90.57 | 90.87 | 89.43 | 315030 |
| 1712788500 | 90.17 | -3.39 | -3.62 | 92.31 | 92.66 | 89.53 | 274922 |
| 1712702100 | 93.56 | 1.86 | 2.03 | 92.79 | 93.7 | 92.38 | 246155 |
| 1712615700 | 91.7 | -0.07 | -0.08 | 92 | 93.19 | 91.67 | 201254 |
| 1712356500 | 91.77 | 1.32 | 1.46 | 90.51 | 91.82 | 89.98 | 268956 |
| 1712270100 | 90.45 | -1.2 | -1.31 | 93 | 93.56 | 89.92 | 217384 |
| 1712183700 | 91.65 | -0.05 | -0.05 | 90.51 | 92.25 | 90.51 | 322214 |
| 1712097300 | 91.7 | -0.17 | -0.19 | 91.23 | 91.83 | 90.97 | 305848 |
| 1712010900 | 91.87 | -0.69 | -0.75 | 92.56 | 93.96 | 91.43 | 404789 |
| 1711665300 | 92.56 | 0.62 | 0.67 | 91.93 | 92.7765 | 91.73 | 253459 |
| 1711578900 | 91.94 | 2.59 | 2.90 | 90.09 | 91.95 | 89.77 | 207650 |
| 1711492500 | 89.35 | -0.93 | -1.03 | 90.11 | 91.09 | 89.32 | 213543 |
| 1711406100 | 90.28 | -0.59 | -0.65 | 90.08 | 90.965 | 89.735 | 214822 |
| 1711146900 | 90.87 | 0.63 | 0.70 | 90.25 | 91.27 | 90.05 | 303270 |
| 1711060500 | 90.24 | -0.28 | -0.31 | 91.97 | 92.35 | 90.23 | 320568 |
| 1710974100 | 90.52 | 1.89 | 2.13 | 89.47 | 90.83 | 88.51 | 318389 |
| 1710887700 | 88.63 | -0.27 | -0.30 | 88.11 | 89.255 | 87.3935 | 311522 |
| 1710801300 | 88.9 | 0.23 | 0.26 | 89.56 | 91.12 | 88.87 | 365196 |
| 1710542100 | 88.67 | -1.22 | -1.36 | 90.14 | 90.14 | 88.56 | 883093 |
| 1710455700 | 89.89 | -1.64 | -1.79 | 91.55 | 91.775 | 89.05 | 574613 |
| 1710369300 | 91.53 | -1.94 | -2.08 | 92.71 | 93.3962 | 91.39 | 318135 |
| 1710282900 | 93.47 | 0.72 | 0.78 | 93.84 | 93.89 | 92.44 | 235882 |
| 1710196500 | 92.75 | 0.24 | 0.26 | 91.66 | 93.17 | 91.27 | 290553 |
| 1709940900 | 92.51 | -1.75 | -1.86 | 94.58 | 94.99 | 92.45 | 269567 |
| 1709854500 | 94.26 | 2.99 | 3.28 | 92.37 | 95.547 | 92.37 | 343080 |
| 1709768100 | 91.27 | 1.93 | 2.16 | 90.59 | 92.855 | 90.31 | 403395 |
| 1709681700 | 89.34 | -2.82 | -3.06 | 91.23 | 91.4 | 88.7 | 528175 |
| 1709595300 | 92.16 | -1.07 | -1.15 | 94.24 | 94.24 | 92.074 | 372572 |
| 1709336100 | 93.23 | 1.41 | 1.54 | 92.56 | 93.4 | 91.75 | 429942 |
| 1709249700 | 91.82 | 1.99 | 2.22 | 89.81 | 91.97 | 89.53 | 760083 |
| 1709163300 | 89.83 | -1.47 | -1.61 | 90.05 | 90.6 | 89.325 | 382414 |
| 1709076900 | 91.3 | -0.67 | -0.73 | 92.16 | 93.4 | 91.22 | 729519 |
| 1708990500 | 91.97 | 0.01 | 0.01 | 92.02 | 93.08 | 91.86 | 352630 |
| 1708731300 | 91.96 | 0.21 | 0.23 | 91.91 | 92.81 | 91.23 | 330010 |
| 1708644900 | 91.75 | 1.38 | 1.53 | 92.31 | 92.56 | 91.13 | 347354 |
| 1708558500 | 90.37 | 0.39 | 0.43 | 89.36 | 90.69 | 89.36 | 431320 |
| 1708472100 | 89.98 | -0.29 | -0.32 | 89.06 | 90.49 | 89.05 | 392100 |
| 1708126500 | 90.27 | -1.36 | -1.48 | 91.52 | 92.335 | 90.25 | 381289 |
| 1708040100 | 91.63 | 0.89 | 0.98 | 91.11 | 92.8 | 90.92 | 420227 |
| 1707953700 | 90.74 | 1.91 | 2.15 | 90.03 | 91.35 | 89.525 | 710878 |
| 1707867300 | 88.83 | -3.31 | -3.59 | 89.85 | 90.385 | 88.295 | 885587 |
| 1707780900 | 92.14 | -0.92 | -0.99 | 93.25 | 94.34 | 91.56 | 511441 |
| 1707521700 | 93.06 | -0.18 | -0.19 | 93.16 | 94.24 | 92.17 | 724392 |
| 1707435300 | 93.24 | 3.38 | 3.76 | 91.09 | 95.87 | 90.46 | 1148006 |
| 1707348900 | 89.86 | 11.44 | 14.59 | 90.01 | 93.035 | 87.69 | 2662620 |
| 1707262500 | 78.42 | -0.29 | -0.37 | 78.67 | 79.47 | 77.485 | 857233 |
| 1707176100 | 78.71 | 2.01 | 2.62 | 76.98 | 79.08 | 76.58 | 428179 |
| 1706916900 | 76.7 | -0.27 | -0.35 | 76.53 | 76.84 | 75.92 | 343896 |
| 1706830500 | 76.97 | -0.23 | -0.30 | 77.55 | 77.55 | 76.07 | 314277 |
| 1706744100 | 77.2 | -1.33 | -1.69 | 78 | 79.015 | 76.995 | 365973 |
| 1706657700 | 78.53 | -1.85 | -2.30 | 79.96 | 80.55 | 78.08 | 532569 |
| 1706571300 | 80.38 | 0.32 | 0.40 | 80.06 | 80.565 | 79.1 | 305759 |
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
