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 | 1.91 | 2.23601030204 | 85.42 | 88.21 | 84.6401 | 1547607 | 86.83295112 | CS |
| 4 | -9.68 | -9.97835274714 | 97.01 | 97.3499 | 84.33 | 1475234 | 89.3083444 | CS |
| 12 | 3.57 | 4.26217765043 | 83.76 | 98.6499 | 82.75 | 1704560 | 91.13716789 | CS |
| 26 | 20.72 | 31.1064404744 | 66.61 | 98.6499 | 66.12 | 1680753 | 86.61156685 | CS |
| 52 | 10.87 | 14.2165838347 | 76.46 | 98.6499 | 64.63 | 1684158 | 82.43580672 | CS |
| 156 | 4.14 | 4.97655968265 | 83.19 | 111 | 64.63 | 1643072 | 84.10334116 | CS |
| 260 | 35.54 | 68.6232863487 | 51.79 | 111 | 29.168 | 1688447 | 71.35006116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 87.33 | 0.31 | 0.36 | 87.23 | 88.21 | 87.15 | 1083064 |
| 1714084800 | 87.02 | 0.25 | 0.29 | 85.64 | 87.095 | 84.82 | 1582768 |
| 1713998400 | 86.77 | -0.34 | -0.39 | 87.49 | 87.49 | 85.95 | 988904 |
| 1713912000 | 87.11 | 1.07 | 1.24 | 86.35 | 87.855 | 86.26 | 2304409 |
| 1713825600 | 86.04 | 1.14 | 1.34 | 85.42 | 86.43 | 84.6401 | 1778889 |
| 1713566400 | 84.9 | -0.24 | -0.28 | 85.14 | 85.535 | 84.33 | 1780707 |
| 1713480000 | 85.14 | 0 | 0.00 | 85.23 | 86.06 | 84.69 | 1528031 |
| 1713393600 | 85.14 | -0.36 | -0.42 | 85.75 | 86.1 | 84.92 | 1399876 |
| 1713307200 | 85.5 | -1.49 | -1.71 | 85.34 | 85.74 | 84.71 | 2602829 |
| 1713220800 | 86.99 | -2.4 | -2.68 | 90.55 | 90.55 | 86.75 | 1912581 |
| 1712961600 | 89.39 | -1.29 | -1.42 | 89.86 | 90.22 | 88.883 | 1629849 |
| 1712875200 | 90.68 | -0.65 | -0.71 | 91.45 | 91.7 | 90.07 | 1629336 |
| 1712788800 | 91.33 | -4.87 | -5.06 | 92.685 | 92.9275 | 90.68 | 1626033 |
| 1712702400 | 96.2 | -0.31 | -0.32 | 96.57 | 96.94 | 94.81 | 1300859 |
| 1712616000 | 96.51 | 0.37 | 0.38 | 96.86 | 96.92 | 96.15 | 922997 |
| 1712356800 | 96.14 | 0.68 | 0.71 | 95.3 | 96.53 | 95.15 | 1025693 |
| 1712270400 | 95.46 | 0.03 | 0.03 | 97 | 97.3499 | 95.08 | 810539 |
| 1712184000 | 95.43 | 1.08 | 1.14 | 94.17 | 96.06 | 93.9 | 1308206 |
| 1712097600 | 94.35 | -0.63 | -0.66 | 93.71 | 94.51 | 93.113 | 1105561 |
| 1712011200 | 94.98 | -2.26 | -2.32 | 97.01 | 97.175 | 94.8704 | 1183543 |
| 1711665600 | 97.24 | 0.4 | 0.41 | 97.31 | 98.06 | 97.18 | 1717152 |
| 1711579200 | 96.84 | 0.94 | 0.98 | 96.71 | 97.48 | 96.21 | 1350345 |
| 1711492800 | 95.9 | 0.19 | 0.20 | 96.14 | 96.91 | 95.52 | 1367016 |
| 1711406400 | 95.71 | -0.88 | -0.91 | 96.69 | 96.97 | 95.4 | 1251205 |
| 1711147200 | 96.59 | -1.53 | -1.56 | 98.29 | 98.6499 | 96.4 | 1294065 |
| 1711060800 | 98.12 | 2.48 | 2.59 | 96.04 | 98.64 | 95.88 | 1839610 |
| 1710974400 | 95.64 | 2.16 | 2.31 | 92.98 | 95.91 | 92.68 | 1271729 |
| 1710888000 | 93.48 | 0.43 | 0.46 | 92.92 | 93.71 | 92.49 | 1476578 |
| 1710801600 | 93.05 | -0.16 | -0.17 | 93.98 | 94.2 | 92.85 | 1121395 |
| 1710542400 | 93.21 | -0.07 | -0.08 | 92.18 | 93.42 | 92.18 | 3269845 |
| 1710456000 | 93.28 | -0.89 | -0.95 | 93.86 | 94.16 | 92.25 | 1788681 |
| 1710369600 | 94.17 | 0.43 | 0.46 | 93.54 | 94.5279 | 93.1 | 1570534 |
| 1710283200 | 93.74 | 0.29 | 0.31 | 93.36 | 93.79 | 92.37 | 1406187 |
| 1710196800 | 93.45 | -0.92 | -0.97 | 93.79 | 94.58 | 92.5 | 1461143 |
| 1709941200 | 94.37 | 1.51 | 1.63 | 93.9 | 95.47 | 93.79 | 1430117 |
| 1709854800 | 92.86 | 0.56 | 0.61 | 93.01 | 93.385 | 91.93 | 1539854 |
| 1709768400 | 92.3 | 0.42 | 0.46 | 94.17 | 94.89 | 91.605 | 1166841 |
| 1709682000 | 91.88 | -0.28 | -0.30 | 91.63 | 92.555 | 91.25 | 1453104 |
| 1709595600 | 92.16 | -0.82 | -0.88 | 92.36 | 92.635 | 91.27 | 1469528 |
| 1709336400 | 92.98 | 1.09 | 1.19 | 91.44 | 93.255 | 90.97 | 1561081 |
| 1709250000 | 91.89 | 0.69 | 0.76 | 92.42 | 92.64 | 90.86 | 3579032 |
| 1709163600 | 91.2 | 0.32 | 0.35 | 89.93 | 91.65 | 89.88 | 1221535 |
| 1709077200 | 90.88 | 0.93 | 1.03 | 90.83 | 91.36 | 90.19 | 1371587 |
| 1708990800 | 89.95 | -0.16 | -0.18 | 89.55 | 90.66 | 89.13 | 1340493 |
| 1708731600 | 90.11 | -1.42 | -1.55 | 91.38 | 91.51 | 89.84 | 1685647 |
| 1708645200 | 91.53 | 1.07 | 1.18 | 90.83 | 93.18 | 90.58 | 3785838 |
| 1708558800 | 90.46 | -0.51 | -0.56 | 90.92 | 91.295 | 89.72 | 1751029 |
| 1708472400 | 90.97 | -2.16 | -2.32 | 92.24 | 92.825 | 90.72 | 2486991 |
| 1708126800 | 93.13 | -1.17 | -1.24 | 93.66 | 94.68 | 92.49 | 2666884 |
| 1708040400 | 94.3 | 7.41 | 8.53 | 92.07 | 95.995 | 92.07 | 6242932 |
| 1707954000 | 86.89 | 1.75 | 2.06 | 86.08 | 87.37 | 85.09 | 1767956 |
| 1707867600 | 85.14 | -3.14 | -3.56 | 85.125 | 85.69 | 84.205 | 1541776 |
| 1707781200 | 88.28 | 1.73 | 2.00 | 86.86 | 88.42 | 86.59 | 1713077 |
| 1707522000 | 86.55 | 0.59 | 0.69 | 85.9 | 86.64 | 84.76 | 1392047 |
| 1707435600 | 85.96 | 2.02 | 2.41 | 83.98 | 86.1 | 83.42 | 1712251 |
| 1707349200 | 83.94 | -0.25 | -0.30 | 84.77 | 84.77 | 83.305 | 1638574 |
| 1707262800 | 84.19 | 0.85 | 1.02 | 83.35 | 84.655 | 83.22 | 1376187 |
| 1707176400 | 83.34 | -1.66 | -1.95 | 83.76 | 83.96 | 82.75 | 1279971 |
| 1706917200 | 85 | -1.19 | -1.38 | 84.88 | 85.59 | 83.36 | 1803048 |
| 1706830800 | 86.19 | -0.12 | -0.14 | 86.08 | 86.94 | 84.3 | 2176639 |
| 1706744400 | 86.31 | -0.38 | -0.44 | 86.62 | 88.2979 | 86.02 | 1476179 |
| 1706658000 | 86.69 | -1.18 | -1.34 | 86.74 | 87.66 | 86.49 | 965187 |
| 1706571600 | 87.87 | 1.6 | 1.85 | 86.1 | 87.91 | 85.615 | 1478069 |
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
