We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.11 | 3.67395156527 | 84.65 | 88.63 | 82.2 | 739265 | 83.87379235 | CS |
| 4 | 12.7 | 16.9197974953 | 75.06 | 88.63 | 73.8 | 632362 | 79.93710324 | CS |
| 12 | 12.32 | 16.3308589608 | 75.44 | 88.63 | 71.485 | 568602 | 76.73761102 | CS |
| 26 | 28.33 | 47.6695271748 | 59.43 | 88.63 | 59.31 | 647855 | 75.14183499 | CS |
| 52 | 29.57 | 50.816291459 | 58.19 | 88.63 | 50.07 | 624132 | 66.34357001 | CS |
| 156 | 47.76 | 119.4 | 40 | 88.63 | 32.55 | 786463 | 47.30077616 | CS |
| 260 | 41.3 | 88.8936719759 | 46.46 | 88.63 | 26.15 | 897336 | 44.04260468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 87.76 | 3.35 | 3.97 | 85.65 | 88.63 | 84.54 | 1466937 |
| 1721947200 | 84.41 | 1.78 | 2.15 | 82.58 | 86.05 | 82.54 | 739116 |
| 1721860800 | 82.63 | -2.07 | -2.44 | 84.045 | 84.34 | 82.545 | 1084968 |
| 1721774400 | 84.7 | 0.32 | 0.38 | 82.8 | 84.94 | 82.2 | 873948 |
| 1721688000 | 84.38 | 0.39 | 0.46 | 84.15 | 84.74 | 83.06 | 295086 |
| 1721428800 | 83.99 | 0.14 | 0.17 | 84.65 | 85.1 | 83.44 | 703206 |
| 1721342400 | 83.85 | 0.77 | 0.93 | 83.13 | 85.64 | 83.05 | 891557 |
| 1721256000 | 83.08 | -0.04 | -0.05 | 83.08 | 83.73 | 82.88 | 958310 |
| 1721169600 | 83.12 | 3.05 | 3.81 | 80.13 | 83.17 | 80.13 | 649823 |
| 1721083200 | 80.07 | 2.6 | 3.36 | 77.61 | 80.4891 | 77.39 | 522312 |
| 1720824000 | 77.47 | 0.1 | 0.13 | 77.97 | 78.87 | 77.46 | 514634 |
| 1720737600 | 77.37 | 2.32 | 3.09 | 75.45 | 77.41 | 75.45 | 389634 |
| 1720651200 | 75.05 | 0.75 | 1.01 | 74.31 | 75.2 | 74.28 | 378965 |
| 1720564800 | 74.3 | -0.84 | -1.12 | 75.12 | 75.38 | 74.28 | 372909 |
| 1720478400 | 75.14 | 0.93 | 1.25 | 74.72 | 75.27 | 74.535 | 363065 |
| 1720219200 | 74.21 | -1.74 | -2.29 | 75.84 | 75.84 | 73.8 | 668384 |
| 1720040640 | 75.95 | 0.95 | 1.27 | 75.11 | 76.2 | 75.11 | 203891 |
| 1719960000 | 75 | 0.04 | 0.05 | 74.78 | 75.37 | 74.73 | 433790 |
| 1719873600 | 74.96 | -0.94 | -1.24 | 76.65 | 76.65 | 74.48 | 513813 |
| 1719614400 | 75.9 | 1.61 | 2.17 | 75.06 | 76.2 | 74.77 | 1457464 |
| 1719528000 | 74.29 | 0.06 | 0.08 | 74.32 | 74.7199 | 73.7604 | 387075 |
| 1719441600 | 74.23 | -1.06 | -1.41 | 74.65 | 74.7574 | 73.645 | 510363 |
| 1719355200 | 75.29 | -0.11 | -0.15 | 75.24 | 75.48 | 74.3 | 517031 |
| 1719268800 | 75.4 | 0.99 | 1.33 | 74.4 | 76.1 | 74.04 | 767442 |
| 1719009600 | 74.41 | -0.3 | -0.40 | 74.69 | 75.28 | 74.11 | 1149497 |
| 1718923200 | 74.71 | -0.56 | -0.74 | 75.56 | 75.64 | 74.45 | 436355 |
| 1718750400 | 75.27 | 1.58 | 2.14 | 73.69 | 75.47 | 73.69 | 493702 |
| 1718664000 | 73.69 | 1.25 | 1.73 | 72.44 | 73.86 | 72.385 | 362119 |
| 1718404800 | 72.44 | -1.81 | -2.44 | 73.16 | 73.5126 | 71.485 | 498655 |
| 1718318400 | 74.25 | 0 | 0.00 | 74.11 | 74.38 | 73.15 | 399794 |
| 1718232000 | 74.25 | 0.65 | 0.88 | 74.68 | 75.46 | 73.85 | 446483 |
| 1718145600 | 73.6 | -0.23 | -0.31 | 73.67 | 74.09 | 72.73 | 387373 |
| 1718059200 | 73.83 | 0.22 | 0.30 | 73.31 | 73.96 | 73.29 | 413731 |
| 1717800000 | 73.61 | 0.55 | 0.75 | 73.04 | 74.17 | 73.03 | 413445 |
| 1717713600 | 73.06 | -2.41 | -3.19 | 75.36 | 75.43 | 72.83 | 693300 |
| 1717627200 | 75.47 | 1.23 | 1.66 | 74.37 | 75.49 | 74.13 | 417437 |
| 1717540800 | 74.24 | -0.45 | -0.60 | 74.17 | 74.9 | 73.73 | 469879 |
| 1717454400 | 74.69 | -1.12 | -1.48 | 76.18 | 76.42 | 74.34 | 502981 |
| 1717195200 | 75.81 | 0.75 | 1.00 | 75.12 | 75.855 | 74.44 | 643224 |
| 1717108800 | 75.06 | 0.58 | 0.78 | 74.48 | 75.14 | 74.48 | 429812 |
| 1717022400 | 74.48 | -0.64 | -0.85 | 74.51 | 75.165 | 74.02 | 375883 |
| 1716936000 | 75.12 | -0.68 | -0.90 | 75.86 | 76.0158 | 74.82 | 409246 |
| 1716590400 | 75.8 | 0.96 | 1.28 | 75.18 | 76.1521 | 75 | 338359 |
| 1716504000 | 74.84 | -0.38 | -0.51 | 75.53 | 75.53 | 74.66 | 319914 |
| 1716417600 | 75.22 | 0.12 | 0.16 | 74.93 | 75.42 | 74.6 | 619734 |
| 1716331200 | 75.1 | -0.72 | -0.95 | 75.61 | 75.73 | 74.8758 | 409255 |
| 1716244800 | 75.82 | 0.68 | 0.90 | 75.35 | 75.86 | 74.84 | 428785 |
| 1715985600 | 75.14 | -0.19 | -0.25 | 75.35 | 75.35 | 74.36 | 522062 |
| 1715899200 | 75.33 | -0.6 | -0.79 | 75.61 | 75.95 | 75.01 | 564294 |
| 1715812800 | 75.93 | 0.73 | 0.97 | 75.57 | 75.9999 | 75.11 | 510706 |
| 1715726400 | 75.2 | 0.5 | 0.67 | 74.76 | 75.24 | 74.4 | 403515 |
| 1715640000 | 74.7 | -1.82 | -2.38 | 76.52 | 76.94 | 74.12 | 698487 |
| 1715380800 | 76.52 | -0.29 | -0.38 | 77 | 77.3 | 76.22 | 644664 |
| 1715294400 | 76.81 | 0.99 | 1.31 | 75.99 | 76.85 | 75.72 | 418961 |
| 1715208000 | 75.82 | 0.2 | 0.26 | 75.24 | 76.23 | 75.2382 | 704428 |
| 1715121600 | 75.62 | 0.78 | 1.04 | 75.5 | 76.29 | 75.12 | 822359 |
| 1715035200 | 74.84 | 0.78 | 1.05 | 74.85 | 75.105 | 74.175 | 899875 |
| 1714776000 | 74.06 | -0.6 | -0.80 | 75.44 | 75.44 | 73.805 | 965189 |
| 1714689600 | 74.66 | 0.89 | 1.21 | 74.38 | 74.75 | 73.2 | 537118 |
| 1714603200 | 73.77 | 0.22 | 0.30 | 73.6 | 74.845 | 73.26 | 578227 |
| 1714516800 | 73.55 | -2.53 | -3.33 | 75.32 | 75.8 | 73.33 | 1061887 |
| 1714430400 | 76.08 | 1.59 | 2.13 | 75 | 77.03 | 74.75 | 1339785 |
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
