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 | -0.4 | -0.483500543938 | 82.73 | 86.21 | 77.19 | 251838 | 81.05411112 | DR |
| 4 | -12.27 | -12.9704016913 | 94.6 | 95.99 | 77.19 | 320752 | 83.35649309 | DR |
| 12 | -17.88 | -17.8425306856 | 100.21 | 118.415 | 77.19 | 338345 | 95.80997409 | DR |
| 26 | 8.88 | 12.0898570456 | 73.45 | 118.415 | 62.12 | 309999 | 88.87483547 | DR |
| 52 | 33.33 | 68.0204081633 | 49 | 118.415 | 42.225 | 337422 | 71.48420048 | DR |
| 156 | 66.08 | 406.646153846 | 16.25 | 118.415 | 9.715 | 296289 | 40.43475651 | DR |
| 260 | 66.55 | 421.736375158 | 15.78 | 118.415 | 9.715 | 330215 | 29.45955426 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 82.33 | 2.44 | 3.05 | 78.93 | 82.99 | 78.6054 | 265219 |
| 1742510400 | 79.89 | -3.05 | -3.68 | 81.69 | 82.3299 | 79.65 | 277537 |
| 1742424000 | 82.94 | 4.99 | 6.40 | 78.96 | 83.56 | 78.76 | 208942 |
| 1742337600 | 77.95 | -5.15 | -6.20 | 82.5 | 82.5 | 77.19 | 400648 |
| 1742251200 | 83.1 | -2.13 | -2.50 | 85.51 | 86.21 | 82.62 | 178873 |
| 1741992000 | 85.23 | 2.61 | 3.16 | 82.73 | 85.8415 | 82.73 | 193191 |
| 1741905600 | 82.62 | -2.4 | -2.82 | 85.84 | 85.84 | 82.13 | 182453 |
| 1741819200 | 85.02 | 3.4 | 4.17 | 83.06 | 85.19 | 81.79 | 365326 |
| 1741732800 | 81.62 | 1.42 | 1.77 | 80.53 | 82.97 | 78.6806 | 278681 |
| 1741646400 | 80.2 | -5.05 | -5.92 | 82.48 | 83.85 | 78.63 | 392498 |
| 1741390800 | 85.25 | 2.57 | 3.11 | 83.99 | 85.4 | 80.3841 | 269598 |
| 1741304400 | 82.68 | -3.1 | -3.61 | 84.4 | 85.975 | 82.0577 | 297490 |
| 1741218000 | 85.78 | 3.93 | 4.80 | 83.15 | 85.92 | 81.15 | 283825 |
| 1741131600 | 81.85 | -0.59 | -0.72 | 82.01 | 84.045 | 78.38 | 202323 |
| 1741045200 | 82.44 | -1.35 | -1.61 | 85 | 88.91 | 80.995 | 442687 |
| 1740786000 | 83.79 | 3.49 | 4.35 | 80.3 | 83.79 | 79.01 | 455504 |
| 1740699600 | 80.3 | -7.63 | -8.68 | 86.45 | 87.45 | 80 | 722302 |
| 1740613200 | 87.93 | 1.45 | 1.68 | 86.28 | 89.28 | 85.79 | 269382 |
| 1740526800 | 86.48 | -1.52 | -1.73 | 87.96 | 88.4345 | 83.2 | 352197 |
| 1740440400 | 88 | -1.67 | -1.86 | 90.43 | 91.83 | 86.01 | 335491 |
| 1740181200 | 89.67 | -4.08 | -4.35 | 94.6 | 95.99 | 89.5 | 315635 |
| 1740094800 | 93.75 | 2.94 | 3.24 | 91.23 | 94.4 | 89.42 | 327434 |
| 1740008400 | 90.81 | -1.84 | -1.99 | 92.05 | 93.9497 | 90.47 | 367913 |
| 1739922000 | 92.65 | 0.48 | 0.52 | 87.85 | 94.7 | 87.85 | 549172 |
| 1739576400 | 92.17 | -0.02 | -0.02 | 92.09 | 92.77 | 89.86 | 263496 |
| 1739490000 | 92.19 | 1.43 | 1.58 | 91.38 | 93 | 89.21 | 270463 |
| 1739403600 | 90.76 | 1.31 | 1.46 | 88.1 | 93.03 | 87.2 | 295064 |
| 1739317200 | 89.45 | -5.95 | -6.24 | 94.06 | 94.22 | 88.26 | 461566 |
| 1739230800 | 95.4 | 2.08 | 2.23 | 93.92 | 98.24 | 93.61 | 339482 |
| 1738971600 | 93.32 | -5.85 | -5.90 | 98.61 | 99.95 | 93 | 259414 |
| 1738885200 | 99.17 | 6.51 | 7.03 | 93.84 | 99.99 | 93.635 | 321541 |
| 1738798800 | 92.66 | -3.58 | -3.72 | 96.24 | 96.445 | 91.5877 | 310163 |
| 1738712400 | 96.24 | 0.35 | 0.37 | 96.02 | 99.39 | 95.99 | 204014 |
| 1738626000 | 95.89 | -3.56 | -3.58 | 96.33 | 97.96 | 93.9209 | 317065 |
| 1738366800 | 99.45 | -2.16 | -2.13 | 101.31 | 102.595 | 99 | 226566 |
| 1738280400 | 101.61 | -0.3 | -0.29 | 104 | 104 | 100.73 | 278228 |
| 1738194000 | 101.91 | 4.06 | 4.15 | 97.81 | 101.915 | 96.54 | 363551 |
| 1738107600 | 97.85 | 0.17 | 0.17 | 98.63 | 98.8 | 91.27 | 624650 |
| 1738021200 | 97.68 | -6.68 | -6.40 | 101 | 101.8507 | 96.17 | 351857 |
| 1737762000 | 104.36 | -4.4 | -4.05 | 105.26 | 107.67 | 100.6 | 311142 |
| 1737675600 | 108.76 | 0 | 0.00 | 108.76 | 108.76 | 108.76 | 0 |
| 1737589200 | 108.76 | -0.53 | -0.48 | 109.03 | 110.32 | 105.2537 | 296602 |
| 1737502800 | 109.29 | 4.84 | 4.63 | 103.39 | 109.31 | 100.4 | 682372 |
| 1737157200 | 104.45 | -7.18 | -6.43 | 112.21 | 112.21 | 102.1001 | 564333 |
| 1737070800 | 111.63 | -3.48 | -3.02 | 115 | 115.01 | 110.58 | 361266 |
| 1736984400 | 115.11 | 0.52 | 0.45 | 117.86 | 118.17 | 113.6701 | 314830 |
| 1736898000 | 114.59 | 7.59 | 7.09 | 108.5 | 116.64 | 108.065 | 380901 |
| 1736811600 | 107 | -6.84 | -6.01 | 113.25 | 113.61 | 105.137 | 368964 |
| 1736552400 | 113.84 | 0.82 | 0.73 | 116.18 | 116.41 | 111.08 | 421849 |
| 1736379600 | 113.02 | -2.83 | -2.44 | 115 | 116.92 | 112.2316 | 267327 |
| 1736293200 | 115.85 | 2.01 | 1.77 | 115.55 | 118.38 | 111.775 | 418456 |
| 1736206800 | 113.84 | 3.08 | 2.78 | 115.15 | 118.415 | 113.555 | 487738 |
| 1735947600 | 110.76 | 1.59 | 1.46 | 111.91 | 112.025 | 106.84 | 360219 |
| 1735861200 | 109.17 | 12.41 | 12.83 | 97.2 | 110 | 96.5 | 433019 |
| 1735688400 | 96.76 | -0.56 | -0.58 | 97.79 | 98.98 | 96.2228 | 121600 |
| 1735602000 | 97.32 | -2.91 | -2.90 | 99.36 | 99.86 | 95.56 | 206000 |
| 1735342800 | 100.23 | -1.19 | -1.17 | 101.74 | 102.16 | 99.095 | 137283 |
| 1735256400 | 101.42 | 1.38 | 1.38 | 99.9 | 103.01 | 99.4 | 167855 |
| 1735077840 | 100.04 | 2.3 | 2.35 | 98.14 | 100.04 | 98.14 | 81632 |
| 1734997200 | 97.74 | 1.04 | 1.08 | 98.99 | 98.99 | 94 | 301115 |
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
