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 | 1.99 | 2.60232771021 | 76.47 | 79.5 | 76.15 | 424488 | 78.08618194 | CS |
| 4 | -8.3 | -9.56662056247 | 86.76 | 86.78 | 75.93 | 457604 | 80.53285156 | CS |
| 12 | -2.69 | -3.31484904498 | 81.15 | 96.6 | 75.93 | 422490 | 85.70696909 | CS |
| 26 | 17.98 | 29.7288359788 | 60.48 | 96.6 | 59.98 | 347196 | 79.62621103 | CS |
| 52 | 26.13 | 49.933116759 | 52.33 | 96.6 | 49.8435 | 293987 | 70.51428137 | CS |
| 156 | 30.39 | 63.2203037237 | 48.07 | 96.6 | 44.34 | 358214 | 58.16323403 | CS |
| 260 | 31.71 | 67.8288770053 | 46.75 | 96.6 | 13.64 | 520600 | 43.9145055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 78.46 | 0.53 | 0.68 | 77.44 | 78.88 | 76.7885 | 388817 |
| 1714084800 | 77.93 | -0.55 | -0.70 | 78.29 | 78.67 | 77.22 | 414841 |
| 1713998400 | 78.48 | -0.37 | -0.47 | 78.42 | 79.5 | 78.29 | 378958 |
| 1713912000 | 78.85 | 1.08 | 1.39 | 78.06 | 79.22 | 78.06 | 439514 |
| 1713825600 | 77.77 | 0.25 | 0.32 | 78.07 | 78.45 | 77.48 | 334721 |
| 1713566400 | 77.52 | 1.26 | 1.65 | 76.47 | 77.63 | 76.15 | 555458 |
| 1713480000 | 76.26 | -0.84 | -1.09 | 77.79 | 78.53 | 75.93 | 543924 |
| 1713393600 | 77.1 | -1.32 | -1.68 | 78.21 | 78.61 | 76.77 | 405768 |
| 1713307200 | 78.42 | -0.41 | -0.52 | 78.94 | 78.94 | 78.065 | 337136 |
| 1713220800 | 78.83 | -0.61 | -0.77 | 80.04 | 80.585 | 78.27 | 489646 |
| 1712961600 | 79.44 | -0.12 | -0.15 | 79.65 | 80.27 | 78.94 | 469413 |
| 1712875200 | 79.56 | -1.7 | -2.09 | 81.04 | 81.04 | 79.44 | 788383 |
| 1712788800 | 81.26 | -1.15 | -1.40 | 82.22 | 82.84 | 81.16 | 401523 |
| 1712702400 | 82.41 | -1.05 | -1.26 | 83.41 | 83.9967 | 81.77 | 510707 |
| 1712616000 | 83.46 | -0.43 | -0.51 | 83.6 | 84.16 | 83.14 | 288360 |
| 1712356800 | 83.89 | 0.56 | 0.67 | 83.74 | 84.7 | 83.64 | 378328 |
| 1712270400 | 83.33 | -1.39 | -1.64 | 84.98 | 85.56 | 83.015 | 392284 |
| 1712184000 | 84.72 | -0.27 | -0.32 | 85.18 | 86.41 | 84.64 | 395622 |
| 1712097600 | 84.99 | -0.54 | -0.63 | 85.32 | 85.78 | 84.58 | 597235 |
| 1712011200 | 85.53 | -1.72 | -1.97 | 86.76 | 86.78 | 85.2 | 598796 |
| 1711665600 | 87.25 | -0.1 | -0.11 | 87.62 | 88.21 | 86.94 | 786620 |
| 1711579200 | 87.35 | -2.44 | -2.72 | 89.86 | 89.9 | 86.92 | 911895 |
| 1711492800 | 89.79 | -0.11 | -0.12 | 90.15 | 90.97 | 89.3 | 511288 |
| 1711406400 | 89.9 | 0.32 | 0.36 | 90.03 | 90.725 | 89.58 | 467596 |
| 1711147200 | 89.58 | -2.11 | -2.30 | 91.01 | 91.75 | 88.98 | 370116 |
| 1711060800 | 91.69 | -1.17 | -1.26 | 92.86 | 93.16 | 91.58 | 424811 |
| 1710974400 | 92.86 | 1.3 | 1.42 | 91.3 | 93.186 | 90.6 | 413246 |
| 1710888000 | 91.56 | 0.99 | 1.09 | 90.54 | 91.88 | 90.54 | 503795 |
| 1710801600 | 90.57 | -0.26 | -0.29 | 90.83 | 91.47 | 90.23 | 421141 |
| 1710542400 | 90.83 | 0.13 | 0.14 | 90.39 | 91.76 | 90.39 | 1068060 |
| 1710456000 | 90.7 | 0.05 | 0.06 | 91.03 | 91.44 | 90.07 | 358599 |
| 1710369600 | 90.65 | -0.25 | -0.28 | 91.22 | 91.7 | 90.37 | 369999 |
| 1710283200 | 90.9 | 1.41 | 1.58 | 89.54 | 91.39 | 88.84 | 516148 |
| 1710196800 | 89.49 | -0.81 | -0.90 | 89.74 | 90.27 | 89.15 | 394562 |
| 1709941200 | 90.3 | -0.99 | -1.08 | 91.23 | 91.63 | 89.86 | 268685 |
| 1709854800 | 91.29 | 0.02 | 0.02 | 91.44 | 92.1228 | 90.98 | 321528 |
| 1709768400 | 91.27 | 0.44 | 0.48 | 90.91 | 91.7 | 90.36 | 274670 |
| 1709682000 | 90.83 | -0.27 | -0.30 | 90.38 | 92.04 | 90.38 | 305186 |
| 1709595600 | 91.1 | -0.71 | -0.77 | 91.54 | 92.48 | 90.93 | 295705 |
| 1709336400 | 91.81 | 0.21 | 0.23 | 92.05 | 93.1 | 91 | 433392 |
| 1709250000 | 91.6 | -3.4 | -3.58 | 94.11 | 94.6488 | 89.69 | 742114 |
| 1709163600 | 95 | 9.36 | 10.93 | 87.5 | 96.6 | 87 | 962922 |
| 1709077200 | 85.64 | -0.05 | -0.06 | 85.43 | 85.8 | 84.8801 | 260791 |
| 1708990800 | 85.69 | 0.76 | 0.89 | 84.99 | 85.82 | 84.79 | 231969 |
| 1708731600 | 84.93 | -0.33 | -0.39 | 85.32 | 85.67 | 84.84 | 214374 |
| 1708645200 | 85.26 | 0.42 | 0.50 | 85.01 | 85.4 | 84.44 | 257485 |
| 1708558800 | 84.84 | 1.27 | 1.52 | 84.36 | 85.33 | 83.98 | 246940 |
| 1708472400 | 83.57 | -0.05 | -0.06 | 83.23 | 83.99 | 83.18 | 276663 |
| 1708126800 | 83.62 | -0.68 | -0.81 | 83.99 | 84.73 | 83.52 | 262845 |
| 1708040400 | 84.3 | 0.03 | 0.04 | 84.72 | 85.38 | 84 | 335845 |
| 1707954000 | 84.27 | 1.48 | 1.79 | 83.16 | 84.55 | 83.16 | 337362 |
| 1707867600 | 82.79 | 0.5 | 0.61 | 81.8 | 83.17 | 81.64 | 352728 |
| 1707781200 | 82.29 | 0.06 | 0.07 | 82.6 | 82.97 | 82.16 | 255078 |
| 1707522000 | 82.23 | 0.13 | 0.16 | 81.81 | 83.02 | 81.62 | 357288 |
| 1707435600 | 82.1 | 0.85 | 1.05 | 81.51 | 82.18 | 80.99 | 223201 |
| 1707349200 | 81.25 | -0.14 | -0.17 | 81.53 | 81.81 | 80.7901 | 350367 |
| 1707262800 | 81.39 | -1.5 | -1.81 | 82.67 | 83.19 | 81.061 | 260084 |
| 1707176400 | 82.89 | 0.35 | 0.42 | 81.99 | 83.41 | 81.34 | 232275 |
| 1706917200 | 82.54 | 1.38 | 1.70 | 81.15 | 82.92 | 81.15 | 237873 |
| 1706830800 | 81.16 | 0.03 | 0.04 | 81.07 | 81.54 | 79.68 | 337185 |
| 1706744400 | 81.13 | -1.69 | -2.04 | 82.82 | 83.43 | 80.94 | 345622 |
| 1706658000 | 82.82 | 0.38 | 0.46 | 82.24 | 83.306 | 82.24 | 242129 |
| 1706571600 | 82.44 | -0.18 | -0.22 | 82.52 | 82.65 | 82.05 | 171512 |
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
