We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0118920204543 | 84.09 | 89.5 | 82.0788 | 406896 | 85.62523774 | CS |
| 4 | -1.32 | -1.54566744731 | 85.4 | 89.5 | 77.8 | 561979 | 83.19140142 | CS |
| 12 | -10.19 | -10.8093773205 | 94.27 | 97.49 | 75.43 | 616871 | 84.86549716 | CS |
| 26 | -24.32 | -22.4354243542 | 108.4 | 114.2999 | 75.43 | 552282 | 91.86440983 | CS |
| 52 | 22.76 | 37.116764514 | 61.32 | 114.2999 | 53.4 | 575743 | 83.25060857 | CS |
| 156 | 74.63 | 789.735449735 | 9.45 | 114.2999 | 8.65 | 622678 | 57.41179447 | CS |
| 260 | 50.84 | 152.948255114 | 33.24 | 114.2999 | 3.35 | 549284 | 42.28376028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 84 | -1.52 | -1.78 | 85.6 | 86.37 | 83.2 | 292634 |
| 1713393600 | 85.52 | -2.88 | -3.26 | 89.4 | 89.5 | 85.48 | 478821 |
| 1713307200 | 88.4 | 3.44 | 4.05 | 84.84 | 88.595 | 83.4 | 523131 |
| 1713220800 | 84.96 | 1.35 | 1.61 | 84 | 85.7731 | 83.09 | 418883 |
| 1712961600 | 83.61 | 0.24 | 0.29 | 84.09 | 84.09 | 82.0788 | 321013 |
| 1712875200 | 83.37 | -0.68 | -0.81 | 84 | 85.27 | 81.97 | 503502 |
| 1712788800 | 84.05 | 1.39 | 1.68 | 80.99 | 84.14 | 80.9053 | 332597 |
| 1712702400 | 82.66 | -0.36 | -0.43 | 83.79 | 84.125 | 81.185 | 268001 |
| 1712616000 | 83.02 | 1.24 | 1.52 | 82.45 | 84.08 | 81.564 | 380015 |
| 1712356800 | 81.78 | 0.95 | 1.18 | 81.4 | 83.3 | 80.94 | 367834 |
| 1712270400 | 80.83 | -3.96 | -4.67 | 84.58 | 84.79 | 80.7 | 595040 |
| 1712184000 | 84.79 | 1.96 | 2.37 | 83 | 86.4 | 82.8 | 520630 |
| 1712097600 | 82.83 | 0.31 | 0.38 | 83.41 | 83.6326 | 81.63 | 543501 |
| 1712011200 | 82.52 | -1.24 | -1.48 | 83.9 | 84.79 | 81.895 | 396528 |
| 1711665600 | 83.76 | 0.79 | 0.95 | 83.4 | 84.49 | 81.99 | 561660 |
| 1711579200 | 82.97 | 2.47 | 3.07 | 80.5 | 84.93 | 80.3 | 850579 |
| 1711492800 | 80.5 | -5.85 | -6.77 | 79.81 | 81.6399 | 77.8 | 2325878 |
| 1711406400 | 86.35 | 1.18 | 1.39 | 85.77 | 88.22 | 85.77 | 500512 |
| 1711147200 | 85.17 | -0.36 | -0.42 | 85.4 | 87.545 | 85.04 | 496837 |
| 1711060800 | 85.53 | 1.65 | 1.97 | 84 | 85.54 | 83.22 | 428894 |
| 1710974400 | 83.88 | 0.9 | 1.08 | 82 | 84.72 | 81.92 | 438517 |
| 1710888000 | 82.98 | 1.43 | 1.75 | 81 | 83.22 | 80.6 | 298427 |
| 1710801600 | 81.55 | 0.55 | 0.68 | 81.1 | 83.425 | 80.825 | 475081 |
| 1710542400 | 81 | -0.37 | -0.45 | 81.37 | 83.91 | 80.03 | 2236673 |
| 1710456000 | 81.37 | 0.55 | 0.68 | 80.88 | 81.99 | 79 | 573706 |
| 1710369600 | 80.82 | -0.56 | -0.69 | 81.12 | 82.3199 | 80.36 | 580380 |
| 1710283200 | 81.38 | -3.88 | -4.55 | 86 | 86 | 80.95 | 608639 |
| 1710196800 | 85.26 | -6.81 | -7.40 | 90.01 | 90.01 | 85 | 675670 |
| 1709941200 | 92.07 | -2.56 | -2.71 | 94.82 | 95.46 | 90.49 | 538225 |
| 1709854800 | 94.63 | 1.82 | 1.96 | 93.02 | 97.2 | 93.02 | 563895 |
| 1709768400 | 92.81 | 2.27 | 2.51 | 91.76 | 93.14 | 90.6963 | 540762 |
| 1709682000 | 90.54 | 0.28 | 0.31 | 89.53 | 92.18 | 88.93 | 644384 |
| 1709595600 | 90.26 | 1.35 | 1.52 | 90.57 | 92.2 | 89.6148 | 718887 |
| 1709336400 | 88.91 | 3.09 | 3.60 | 86.6 | 90.31 | 86.6 | 711168 |
| 1709250000 | 85.82 | 3.48 | 4.23 | 82.98 | 86.61 | 82.29 | 728031 |
| 1709163600 | 82.34 | -0.58 | -0.70 | 82.27 | 84.26 | 82.18 | 616913 |
| 1709077200 | 82.92 | 0.36 | 0.44 | 82.96 | 84.71 | 82.1 | 405098 |
| 1708990800 | 82.56 | 1.94 | 2.41 | 80.74 | 82.85 | 80.74 | 479801 |
| 1708731600 | 80.62 | -0.41 | -0.51 | 80.62 | 81.33 | 79.05 | 444586 |
| 1708645200 | 81.03 | 1.6 | 2.01 | 79.52 | 81.09 | 77.37 | 577833 |
| 1708558800 | 79.43 | 3.14 | 4.12 | 77 | 81.07 | 76.835 | 708569 |
| 1708472400 | 76.29 | -2.67 | -3.38 | 78.47 | 78.8028 | 75.43 | 521070 |
| 1708126800 | 78.96 | -1.47 | -1.83 | 80.02 | 80.49 | 78.09 | 500569 |
| 1708040400 | 80.43 | 0 | 0.00 | 79.75 | 81.125 | 78.09 | 604983 |
| 1707954000 | 80.43 | -1.64 | -2.00 | 82.5 | 82.68 | 78.43 | 960732 |
| 1707867600 | 82.07 | -1.85 | -2.20 | 82.75 | 84.75 | 81.2201 | 538520 |
| 1707781200 | 83.92 | 0.7 | 0.84 | 83.15 | 85.615 | 82.34 | 563887 |
| 1707522000 | 83.22 | -2.56 | -2.98 | 85.79 | 85.79 | 82.16 | 527070 |
| 1707435600 | 85.78 | 2.2 | 2.63 | 82.52 | 86.27 | 80.4 | 715905 |
| 1707349200 | 83.58 | -3.13 | -3.61 | 87.05 | 87.05 | 83.35 | 829818 |
| 1707262800 | 86.71 | -4.87 | -5.32 | 94.42 | 94.42 | 85.18 | 1377265 |
| 1707176400 | 91.58 | -2.83 | -3.00 | 93.81 | 93.81 | 90.2533 | 892930 |
| 1706917200 | 94.41 | -1.16 | -1.21 | 94.97 | 95.6691 | 93.715 | 440286 |
| 1706830800 | 95.57 | 0.97 | 1.03 | 95.35 | 96.24 | 93.04 | 404498 |
| 1706744400 | 94.6 | -0.83 | -0.87 | 95.38 | 97.49 | 93.94 | 526734 |
| 1706658000 | 95.43 | 1.75 | 1.87 | 92.4 | 95.57 | 91.92 | 875412 |
| 1706571600 | 93.68 | -1.22 | -1.29 | 95 | 95.37 | 93.32 | 344376 |
| 1706312400 | 94.9 | 0.57 | 0.60 | 94.27 | 95.11 | 92.8 | 482712 |
| 1706226000 | 94.33 | -3.24 | -3.32 | 98.9 | 99.2 | 94.155 | 473152 |
| 1706139600 | 97.57 | 0.59 | 0.61 | 98.63 | 99.8928 | 97.47 | 390622 |
| 1706053200 | 96.98 | 1.03 | 1.07 | 96.17 | 97.72 | 95.53 | 383043 |
| 1705966800 | 95.95 | -4.97 | -4.92 | 100.5 | 101.04 | 93.885 | 722655 |
| 1705707600 | 100.92 | 1.51 | 1.52 | 100.75 | 100.99 | 98.4 | 353938 |
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
