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 | -0.95 | -1.19092390623 | 79.77 | 84.78 | 74.76 | 365259 | 80.25608015 | CS |
| 4 | -17.69 | -18.3297067661 | 96.51 | 96.9399 | 74.76 | 305963 | 83.83454257 | CS |
| 12 | -12.24 | -13.4416867999 | 91.06 | 97.92 | 74.76 | 357164 | 86.53846409 | CS |
| 26 | 17.16 | 27.8300356795 | 61.66 | 97.92 | 60.54 | 296630 | 83.72575662 | CS |
| 52 | 11.75 | 17.5190099896 | 67.07 | 97.92 | 58.01 | 251916 | 77.75508603 | CS |
| 156 | 7.72 | 10.8579465541 | 71.1 | 97.92 | 39 | 328797 | 65.08163237 | CS |
| 260 | 53.82 | 215.28 | 25 | 97.92 | 9.04 | 362241 | 51.45703707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 78.82 | 0.5 | 0.64 | 78.65 | 80.41 | 78.33 | 330332 |
| 1714084800 | 78.32 | -3.82 | -4.65 | 74.76 | 81.77 | 74.76 | 568834 |
| 1713998400 | 82.14 | -1.66 | -1.98 | 83.38 | 84.78 | 82.04 | 451918 |
| 1713912000 | 83.8 | 4.07 | 5.10 | 80.5 | 84.21 | 80.38 | 239389 |
| 1713825600 | 79.73 | 0.7 | 0.89 | 79.77 | 80.68 | 78.68 | 235822 |
| 1713566400 | 79.03 | 0.25 | 0.32 | 78.63 | 80.18 | 78.22 | 235413 |
| 1713480000 | 78.78 | -0.52 | -0.66 | 81.17 | 81.64 | 78.62 | 244360 |
| 1713393600 | 79.3 | -1.29 | -1.60 | 81.74 | 81.78 | 78.97 | 214494 |
| 1713307200 | 80.59 | -1.74 | -2.11 | 81.33 | 81.48 | 79.825 | 208134 |
| 1713220800 | 82.33 | -0.94 | -1.13 | 83.34 | 84.01 | 81.83 | 282651 |
| 1712961600 | 83.27 | -0.54 | -0.64 | 83.05 | 83.65 | 82.51 | 264883 |
| 1712875200 | 83.81 | 0.11 | 0.13 | 84.34 | 85 | 83.575 | 309838 |
| 1712788800 | 83.7 | -5.04 | -5.68 | 85.29 | 85.72 | 83.02 | 396974 |
| 1712702400 | 88.74 | 0.87 | 0.99 | 88.51 | 88.97 | 87.25 | 225180 |
| 1712616000 | 87.87 | 0.12 | 0.14 | 88.3 | 89.045 | 87.22 | 373828 |
| 1712356800 | 87.75 | 0.11 | 0.13 | 87.3 | 88.73 | 87.285 | 512285 |
| 1712270400 | 87.64 | -1.93 | -2.15 | 91.15 | 91.23 | 87.235 | 176178 |
| 1712184000 | 89.57 | 0.62 | 0.70 | 87.83 | 90.04 | 87.68 | 243900 |
| 1712097600 | 88.95 | -6.49 | -6.80 | 92.45 | 93.465 | 88.3 | 388690 |
| 1712011200 | 95.44 | -1.06 | -1.10 | 96.51 | 96.9399 | 95.05 | 216157 |
| 1711665600 | 96.5 | 1.91 | 2.02 | 94.85 | 97.92 | 94.82 | 311755 |
| 1711579200 | 94.59 | 1.73 | 1.86 | 93.68 | 94.67 | 92.77 | 164370 |
| 1711492800 | 92.86 | 0.08 | 0.09 | 93.13 | 94.17 | 92.77 | 169752 |
| 1711406400 | 92.78 | -0.08 | -0.09 | 92.86 | 93.65 | 92.585 | 310731 |
| 1711147200 | 92.86 | 1.4 | 1.53 | 92 | 93.1 | 91.43 | 187900 |
| 1711060800 | 91.46 | 1.51 | 1.68 | 91.07 | 92.34 | 90.99 | 279483 |
| 1710974400 | 89.95 | 1.49 | 1.68 | 88.46 | 90.53 | 87.84 | 346920 |
| 1710888000 | 88.46 | 1.08 | 1.24 | 86.96 | 88.765 | 86.205 | 254862 |
| 1710801600 | 87.38 | -0.63 | -0.72 | 89.15 | 89.15 | 85.91 | 362462 |
| 1710542400 | 88.01 | 1.48 | 1.71 | 85.7 | 89.44 | 85.7 | 3610242 |
| 1710456000 | 86.53 | -2.16 | -2.44 | 87.81 | 88.86 | 85 | 594010 |
| 1710369600 | 88.69 | 1.07 | 1.22 | 87.6 | 89.685 | 87.58 | 373230 |
| 1710283200 | 87.62 | 1.43 | 1.66 | 86.19 | 87.895 | 85.361 | 355570 |
| 1710196800 | 86.19 | 1.92 | 2.28 | 84 | 86.43 | 83.69 | 385529 |
| 1709941200 | 84.27 | -0.06 | -0.07 | 85.29 | 86.21 | 83.91 | 263695 |
| 1709854800 | 84.33 | 1.53 | 1.85 | 83 | 85.98 | 82.75 | 290625 |
| 1709768400 | 82.8 | 0.24 | 0.29 | 83.71 | 83.98 | 82.46 | 238710 |
| 1709682000 | 82.56 | -3.58 | -4.16 | 85.02 | 86.16 | 82.35 | 355525 |
| 1709595600 | 86.14 | -1.2 | -1.37 | 87.57 | 88.4585 | 86.07 | 249642 |
| 1709336400 | 87.34 | 1.05 | 1.22 | 86.15 | 87.5 | 84.9101 | 203086 |
| 1709250000 | 86.29 | 2.13 | 2.53 | 85.32 | 86.63 | 85.14 | 413274 |
| 1709163600 | 84.16 | -0.37 | -0.44 | 83.75 | 85 | 83.62 | 202017 |
| 1709077200 | 84.53 | -1.25 | -1.46 | 86.29 | 86.66 | 84.28 | 280316 |
| 1708990800 | 85.78 | -1.28 | -1.47 | 87 | 87.73 | 85.59 | 338410 |
| 1708731600 | 87.06 | 0.38 | 0.44 | 87.09 | 87.95 | 86.8466 | 214801 |
| 1708645200 | 86.68 | -0.23 | -0.26 | 87.23 | 87.73 | 85.87 | 324728 |
| 1708558800 | 86.91 | 1.53 | 1.79 | 85.99 | 87.485 | 85.54 | 235235 |
| 1708472400 | 85.38 | -0.54 | -0.63 | 85 | 86.47 | 84.43 | 400461 |
| 1708126800 | 85.92 | -3.02 | -3.40 | 87.32 | 87.89 | 85.92 | 216548 |
| 1708040400 | 88.94 | 1 | 1.14 | 88.57 | 89.25 | 87.47 | 170951 |
| 1707954000 | 87.94 | 2.03 | 2.36 | 87.19 | 89.08 | 86.33 | 248157 |
| 1707867600 | 85.91 | -4.99 | -5.49 | 85.82 | 87.62 | 85.02 | 395072 |
| 1707781200 | 90.9 | 2.86 | 3.25 | 88.3 | 91.87 | 88.3 | 260811 |
| 1707522000 | 88.04 | 0.59 | 0.67 | 87.52 | 89.23 | 86.7864 | 258784 |
| 1707435600 | 87.45 | 1.61 | 1.88 | 86.6 | 87.66 | 86.26 | 234633 |
| 1707349200 | 85.84 | -1.66 | -1.90 | 87.62 | 87.99 | 85.82 | 302913 |
| 1707262800 | 87.5 | -2.38 | -2.65 | 89.55 | 90.15 | 85.67 | 521353 |
| 1707176400 | 89.88 | -3.27 | -3.51 | 91.06 | 91.9993 | 89.105 | 269693 |
| 1706917200 | 93.15 | -0.13 | -0.14 | 91.51 | 93.86 | 90.17 | 379012 |
| 1706830800 | 93.28 | 6.58 | 7.59 | 92 | 95.07 | 89.37 | 518506 |
| 1706744400 | 86.7 | -1.96 | -2.21 | 88.04 | 89.355 | 86.24 | 242538 |
| 1706658000 | 88.66 | 0.28 | 0.32 | 88.42 | 89.86 | 87.89 | 229898 |
| 1706571600 | 88.38 | 1.92 | 2.22 | 86.67 | 88.99 | 86.25 | 318271 |
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
