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 | -1.64 | -1.96973336536 | 83.26 | 84.575 | 81.4 | 2518570 | 83.34957733 | CS |
| 4 | -0.44 | -0.536193029491 | 82.06 | 84.59 | 78.45 | 3650196 | 82.48529279 | CS |
| 12 | 1.62 | 2.025 | 80 | 88.07 | 76.09 | 4960550 | 82.47835134 | CS |
| 26 | 4.88 | 6.35913474068 | 76.74 | 88.07 | 69.24 | 4572092 | 78.64958575 | CS |
| 52 | 2.98 | 3.78942014242 | 78.64 | 88.07 | 69 | 4365429 | 76.93238851 | CS |
| 156 | 25.06 | 44.3069306931 | 56.56 | 88.07 | 45.66 | 4269587 | 65.6364278 | CS |
| 260 | 51.34 | 169.550858653 | 30.28 | 88.07 | 25.57 | 4616645 | 56.51121009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 81.62 | -0.4 | -0.49 | 81.25 | 82.03 | 81.13 | 3313718 |
| 1747953600 | 82.02 | -0.61 | -0.74 | 82.75 | 82.9 | 81.4 | 3172776 |
| 1747867200 | 82.63 | -1.45 | -1.72 | 83.85 | 83.965 | 82.59 | 2644075 |
| 1747780800 | 84.08 | -0.26 | -0.31 | 83.96 | 84.57 | 83.85 | 2170508 |
| 1747694400 | 84.34 | 0.01 | 0.01 | 84.33 | 84.575 | 83.85 | 2035345 |
| 1747435200 | 84.33 | 1.1 | 1.32 | 83.26 | 84.36 | 83.1578 | 2570144 |
| 1747348800 | 83.23 | 1.34 | 1.64 | 82.14 | 83.345 | 81.86 | 2856857 |
| 1747262400 | 81.89 | -1.75 | -2.09 | 83.67 | 83.755 | 81.66 | 4186218 |
| 1747176000 | 83.64 | 0.17 | 0.20 | 83.65 | 84.59 | 83.41 | 3283910 |
| 1747089600 | 83.47 | 1.06 | 1.29 | 82.98 | 83.49 | 81.48 | 5265058 |
| 1746830400 | 82.41 | 0.59 | 0.72 | 82.13 | 82.9075 | 81.68 | 4926036 |
| 1746744000 | 81.82 | 0.13 | 0.16 | 82.22 | 83 | 81.7 | 3709960 |
| 1746657600 | 81.69 | -0.84 | -1.02 | 82.71 | 83.18 | 81.52 | 3324358 |
| 1746571200 | 82.53 | -0.52 | -0.63 | 82.51 | 83.31 | 82.32 | 2480783 |
| 1746484800 | 83.05 | -0.61 | -0.73 | 83.41 | 84.05 | 82.65 | 2595721 |
| 1746225600 | 83.66 | 2.82 | 3.49 | 80.8 | 84.0984 | 78.45 | 5783160 |
| 1746139200 | 80.84 | -0.68 | -0.83 | 80.6 | 81.41 | 80.35 | 5974949 |
| 1746052800 | 81.52 | -0.48 | -0.59 | 81.35 | 81.95 | 80 | 5703511 |
| 1745966400 | 82 | 0.07 | 0.09 | 81.58 | 82.5459 | 81.58 | 3331642 |
| 1745880000 | 81.93 | 0.71 | 0.87 | 81.47 | 82.27 | 81.11 | 3055520 |
| 1745620800 | 81.22 | -1.23 | -1.49 | 82.06 | 82.325 | 80.79 | 2657551 |
| 1745534400 | 82.45 | 0.8 | 0.98 | 81.63 | 82.84 | 81.21 | 2620100 |
| 1745448000 | 81.65 | 0.01 | 0.01 | 82.28 | 82.37 | 81.16 | 3086057 |
| 1745361600 | 81.64 | 2.26 | 2.85 | 80.54 | 81.94 | 79.93 | 3545035 |
| 1745275200 | 79.38 | -1.76 | -2.17 | 81.09 | 81.18 | 78.61 | 3637364 |
| 1744929600 | 81.14 | 0.17 | 0.21 | 81.31 | 82.16 | 80.67 | 4021364 |
| 1744843200 | 80.97 | -0.98 | -1.20 | 82.38 | 82.9 | 80.65 | 3467041 |
| 1744756800 | 81.95 | 0.45 | 0.55 | 81.95 | 82.76 | 81.54 | 4549973 |
| 1744670400 | 81.5 | -0.47 | -0.57 | 83 | 83.92 | 81.37 | 6053980 |
| 1744411200 | 81.97 | 0.62 | 0.76 | 81.13 | 82.7275 | 80.13 | 4039556 |
| 1744324800 | 81.35 | -1.47 | -1.77 | 81.15 | 83.07 | 79.64 | 4401986 |
| 1744238400 | 82.82 | 5.15 | 6.63 | 76.53 | 83.55 | 76.53 | 7565203 |
| 1744152000 | 77.67 | 0.11 | 0.14 | 79.04 | 81.22 | 76.64 | 7738705 |
| 1744065600 | 77.56 | -1.39 | -1.76 | 77.78 | 80.97 | 76.09 | 10096081 |
| 1743806400 | 78.95 | -7.25 | -8.41 | 84.17 | 84.56 | 78.2713 | 6399901 |
| 1743720000 | 86.2 | -1.52 | -1.73 | 86 | 87.47 | 85.62 | 6316755 |
| 1743633600 | 87.72 | 0.91 | 1.05 | 86.02 | 88.07 | 85.82 | 4944039 |
| 1743547200 | 86.81 | -0.13 | -0.15 | 86.97 | 87.4417 | 86.27 | 6705640 |
| 1743460800 | 86.94 | 3.32 | 3.97 | 84.52 | 87.51 | 84.3 | 9827136 |
| 1743201600 | 83.62 | -0.8 | -0.95 | 84.64 | 84.9 | 82.91 | 5574917 |
| 1743115200 | 84.42 | 0.23 | 0.27 | 84.57 | 85.045 | 83.57 | 5337718 |
| 1743028800 | 84.19 | 0.27 | 0.32 | 84.22 | 85.11 | 83.615 | 6965125 |
| 1742942400 | 83.92 | -0.28 | -0.33 | 84.48 | 84.89 | 83.3 | 3492441 |
| 1742856000 | 84.2 | 1.02 | 1.23 | 83.87 | 84.4 | 83.36 | 4379428 |
| 1742596800 | 83.18 | -0.53 | -0.63 | 83.27 | 83.9869 | 82.59 | 6107501 |
| 1742510400 | 83.71 | 0.05 | 0.06 | 83.09 | 84.66 | 83.09 | 5679426 |
| 1742424000 | 83.66 | -0.38 | -0.45 | 84.07 | 84.53 | 83.21 | 6745852 |
| 1742337600 | 84.04 | 0.14 | 0.17 | 83.92 | 84.99 | 83.55 | 6080316 |
| 1742251200 | 83.9 | 0.77 | 0.93 | 82.63 | 84.29 | 82.49 | 4709140 |
| 1741992000 | 83.13 | 1.58 | 1.94 | 81.55 | 83.54 | 80.6 | 6241031 |
| 1741905600 | 81.55 | 1.17 | 1.46 | 80.75 | 82.105 | 80.17 | 6122997 |
| 1741819200 | 80.38 | -1.25 | -1.53 | 81.71 | 81.78 | 79.5 | 4357000 |
| 1741732800 | 81.63 | -0.29 | -0.35 | 81.92 | 82.17 | 80.665 | 6174451 |
| 1741646400 | 81.92 | 0.4 | 0.49 | 80.88 | 82.93 | 80.5 | 5442284 |
| 1741390800 | 81.52 | 0.24 | 0.30 | 80.72 | 81.81 | 80.22 | 4439149 |
| 1741304400 | 81.28 | -0.03 | -0.04 | 80.91 | 81.725 | 80.3508 | 4302156 |
| 1741218000 | 81.31 | 1.46 | 1.83 | 80.83 | 81.97 | 79.91 | 4688536 |
| 1741131600 | 79.85 | -2.74 | -3.32 | 81.68 | 82.15 | 79.4 | 8103776 |
| 1741045200 | 82.59 | -0.35 | -0.42 | 82.94 | 83.77 | 81.825 | 7009192 |
| 1740786000 | 82.94 | 3.25 | 4.08 | 80 | 83 | 79.99 | 10010506 |
| 1740699600 | 79.69 | 1.52 | 1.94 | 78.51 | 80.51 | 78.27 | 4882117 |
| 1740613200 | 78.17 | -0.85 | -1.08 | 79 | 79.31 | 77.831 | 3684572 |
| 1740526800 | 79.02 | 0.45 | 0.57 | 79 | 80.25 | 78.865 | 6206440 |
| 1740440400 | 78.57 | 1.92 | 2.50 | 76.96 | 78.995 | 76.84 | 4967906 |
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
