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 | 3.11 | 3.89285267242 | 79.89 | 85.2 | 78.74 | 900342 | 81.82257781 | CS |
| 4 | 2.59 | 3.22099241388 | 80.41 | 85.2 | 76.34 | 966972 | 80.2265334 | CS |
| 12 | -17 | -17 | 100 | 108.91 | 73.11 | 1158561 | 82.88530097 | CS |
| 26 | -10.91 | -11.6175061229 | 93.91 | 111.29 | 73.11 | 1020169 | 88.15857103 | CS |
| 52 | -12.04 | -12.6683501684 | 95.04 | 126.8899 | 73.11 | 1036516 | 94.73270295 | CS |
| 156 | 15.92 | 23.732856291 | 67.08 | 126.8899 | 47.46 | 1068532 | 77.86088405 | CS |
| 260 | 68.61 | 476.789437109 | 14.39 | 126.8899 | 10.52 | 913592 | 65.05881096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100500 | 83.49 | 1.08 | 1.31 | 83.09 | 85.2 | 82.09 | 733771 |
| 1752014100 | 82.41 | 3.22 | 4.07 | 79.19 | 83.74 | 79.01 | 1838620 |
| 1751927700 | 79.19 | -1.23 | -1.53 | 80.32 | 80.4 | 78.74 | 707327 |
| 1751576640 | 80.42 | 0.8 | 1.00 | 79.89 | 80.65 | 79.33 | 329518 |
| 1751495700 | 79.62 | 0.2 | 0.25 | 79.56 | 80.07 | 78.41 | 912617 |
| 1751409300 | 79.42 | -2.44 | -2.98 | 81.23 | 81.875 | 79.03 | 931856 |
| 1751322900 | 81.86 | 0.37 | 0.45 | 81.76 | 82.5 | 80.35 | 960447 |
| 1751063700 | 81.49 | 0.75 | 0.93 | 81.01 | 81.82 | 79.42 | 1394849 |
| 1750977300 | 80.74 | 0.19 | 0.24 | 81.07 | 81.07 | 78.61 | 999231 |
| 1750890900 | 80.55 | -0.4 | -0.49 | 80.66 | 81.24 | 80.3 | 660890 |
| 1750804500 | 80.95 | 0.14 | 0.17 | 80.9 | 81.72 | 79.995 | 943124 |
| 1750718100 | 80.81 | 1.62 | 2.05 | 78.78 | 80.87 | 78.28 | 767678 |
| 1750458900 | 79.19 | 0.2 | 0.25 | 79.36 | 80.3 | 78.11 | 1537546 |
| 1750286100 | 78.99 | 1.07 | 1.37 | 77.41 | 79.44 | 77.05 | 942080 |
| 1750199700 | 77.92 | 0.1 | 0.13 | 77 | 78.72 | 76.48 | 983183 |
| 1750113300 | 77.82 | -0.01 | -0.01 | 78.82 | 79.14 | 76.34 | 809705 |
| 1749854100 | 77.83 | -2.31 | -2.88 | 78.74 | 80.04 | 77.41 | 1068722 |
| 1749767700 | 80.14 | -0.61 | -0.76 | 80.41 | 81.35 | 79.74 | 902519 |
| 1749681300 | 80.75 | 0.33 | 0.41 | 80.74 | 83.06 | 79.75 | 1120819 |
| 1749594900 | 80.42 | -2.8 | -3.36 | 83.52 | 84.36 | 80.34 | 1190611 |
| 1749508500 | 83.22 | 1.67 | 2.05 | 81.62 | 83.98 | 80.39 | 1241871 |
| 1749249300 | 81.55 | 1.22 | 1.52 | 80.69 | 81.74 | 80.05 | 924397 |
| 1749162900 | 80.33 | 0.7 | 0.88 | 79.65 | 81.47 | 78.945 | 1364072 |
| 1749076500 | 79.63 | 1.94 | 2.50 | 78.15 | 80.29 | 77.6458 | 1047339 |
| 1748990100 | 77.69 | 0.56 | 0.73 | 77.13 | 78.395 | 75.49 | 1330015 |
| 1748903700 | 77.13 | 1.57 | 2.08 | 75.08 | 77.61 | 74.405 | 1077555 |
| 1748644500 | 75.56 | 0.04 | 0.05 | 75.77 | 76.49 | 74.435 | 987981 |
| 1748558100 | 75.52 | 1.34 | 1.81 | 74.87 | 75.56 | 73.75 | 912040 |
| 1748471700 | 74.18 | -1.58 | -2.09 | 75.78 | 76.18 | 73.92 | 839543 |
| 1748385300 | 75.76 | 1.9 | 2.57 | 74.74 | 76.34 | 74.15 | 949803 |
| 1748039700 | 73.86 | -0.89 | -1.19 | 73.87 | 74.67 | 73.52 | 671553 |
| 1747953300 | 74.75 | -0.38 | -0.51 | 74.7 | 75.26 | 73.11 | 1204495 |
| 1747866900 | 75.13 | -1.7 | -2.21 | 76.35 | 76.98 | 75.01 | 992432 |
| 1747780500 | 76.83 | -1.42 | -1.81 | 78 | 78.48 | 76.56 | 1208594 |
| 1747694100 | 78.25 | -2.99 | -3.68 | 80.5 | 80.73 | 77.11 | 1205911 |
| 1747434900 | 81.24 | 1.46 | 1.83 | 79.74 | 81.5 | 78.58 | 914353 |
| 1747348500 | 79.78 | 0.97 | 1.23 | 78.68 | 80.17 | 77.21 | 1234185 |
| 1747262100 | 78.81 | -0.14 | -0.18 | 78.62 | 79.59 | 77.01 | 1850295 |
| 1747175700 | 78.95 | -0.57 | -0.72 | 79 | 81.63 | 78.884 | 1241325 |
| 1747089300 | 79.52 | -2.22 | -2.72 | 83.01 | 83.6 | 78.61 | 2167089 |
| 1746830100 | 81.74 | 1.3 | 1.62 | 80.44 | 82.21 | 79.55 | 1561290 |
| 1746743700 | 80.44 | -0.05 | -0.06 | 81.49 | 82.279 | 78.92 | 2990649 |
| 1746657300 | 80.49 | -24.35 | -23.23 | 88.67 | 89.9 | 79.24 | 7230420 |
| 1746570900 | 104.84 | -3.14 | -2.91 | 107 | 108.905 | 104.4 | 1075120 |
| 1746484500 | 107.98 | -0.76 | -0.70 | 108.69 | 108.69 | 106.91 | 552013 |
| 1746225300 | 108.74 | 2.82 | 2.66 | 107.59 | 108.91 | 106.1643 | 726282 |
| 1746138900 | 105.92 | 1.58 | 1.51 | 105.03 | 107.4875 | 103.77 | 979690 |
| 1746052500 | 104.34 | 0.38 | 0.37 | 103.32 | 105.12 | 101.5275 | 687273 |
| 1745966100 | 103.96 | 1.26 | 1.23 | 102.27 | 104.62 | 100.96 | 790443 |
| 1745879700 | 102.7 | 0.93 | 0.91 | 102.52 | 103.66 | 101.18 | 836891 |
| 1745620500 | 101.77 | -1.87 | -1.80 | 103.76 | 103.81 | 99.7467 | 644509 |
| 1745534100 | 103.64 | 2.44 | 2.41 | 102.29 | 103.749 | 100.4101 | 510634 |
| 1745447700 | 101.2 | 1.63 | 1.64 | 101.8 | 104.04 | 100.6815 | 574326 |
| 1745361300 | 99.57 | -1.05 | -1.04 | 102.2 | 103.16 | 99.5 | 813226 |
| 1745274900 | 100.62 | -0.7 | -0.69 | 101.4 | 102.05 | 98.295 | 601592 |
| 1744929300 | 101.32 | 0.8 | 0.80 | 100 | 101.725 | 97.43 | 430563 |
| 1744842900 | 100.52 | -2.26 | -2.20 | 102.83 | 103.71 | 99.21 | 758107 |
| 1744756500 | 102.78 | 0.65 | 0.64 | 102.3 | 104 | 100.48 | 602603 |
| 1744670100 | 102.13 | 0.13 | 0.13 | 102.61 | 103 | 99.5326 | 703040 |
| 1744410900 | 102 | 3.49 | 3.54 | 98.51 | 102.27 | 96 | 708703 |
| 1744324500 | 98.51 | -1.65 | -1.65 | 97.65 | 99.5895 | 93.8801 | 1153547 |
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
