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 | 1.915 | 2.49057094551 | 76.89 | 79.78 | 76.11 | 2902733 | 77.82145443 | CS |
| 4 | -7.625 | -8.82216822862 | 86.43 | 86.67 | 76.11 | 2962524 | 81.08615837 | CS |
| 12 | 6.125 | 8.42735277931 | 72.68 | 88 | 71.845 | 3517169 | 80.75393109 | CS |
| 26 | 25.635 | 48.2132781644 | 53.17 | 88 | 53.05 | 3569914 | 72.28019549 | CS |
| 52 | 30.485 | 63.0898178808 | 48.32 | 88 | 47.14 | 3276723 | 64.44970974 | CS |
| 156 | 30.835 | 64.2797581822 | 47.97 | 88 | 31.22 | 1446721 | 59.18114041 | CS |
| 260 | 45.725 | 138.225513906 | 33.08 | 88 | 17.73 | 1113637 | 53.7481253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 78.55 | 1.35 | 1.75 | 78.18 | 79 | 78 | 2298922 |
| 1714084800 | 77.2 | -0.43 | -0.55 | 76.2 | 77.59 | 76.11 | 4018574 |
| 1713998400 | 77.63 | -1.16 | -1.47 | 78.44 | 78.899 | 76.445 | 3007210 |
| 1713912000 | 78.79 | 1.19 | 1.53 | 77.84 | 78.99 | 77.58 | 2140633 |
| 1713825600 | 77.6 | 0.55 | 0.71 | 76.89 | 78.15 | 76.3 | 3048328 |
| 1713566400 | 77.05 | -0.09 | -0.12 | 77.53 | 78.06 | 76.545 | 3029830 |
| 1713480000 | 77.14 | -1.38 | -1.76 | 78.47 | 78.58 | 76.22 | 4116820 |
| 1713393600 | 78.52 | -0.65 | -0.82 | 80.4 | 80.4 | 78.28 | 2361580 |
| 1713307200 | 79.17 | -1.14 | -1.42 | 79.775 | 79.99 | 79.075 | 3839543 |
| 1713220800 | 80.31 | -2.13 | -2.58 | 83.45 | 83.835 | 80.17 | 3183425 |
| 1712961600 | 82.44 | -1.02 | -1.22 | 83.09 | 83.77 | 81.91 | 3517405 |
| 1712875200 | 83.46 | 0.01 | 0.01 | 82.85 | 83.705 | 82.8 | 2780712 |
| 1712788800 | 83.45 | -0.53 | -0.63 | 81.86 | 83.67 | 81.86 | 3152944 |
| 1712702400 | 83.98 | -1.71 | -2.00 | 84.62 | 85 | 82.95 | 3527470 |
| 1712616000 | 85.69 | -0.71 | -0.82 | 86.22 | 86.67 | 85.36 | 2577579 |
| 1712356800 | 86.4 | 1.93 | 2.28 | 84.61 | 86.56 | 84.53 | 2400367 |
| 1712270400 | 84.47 | -1.02 | -1.19 | 84.91 | 85.74 | 84.09 | 2989833 |
| 1712184000 | 85.49 | 1.1 | 1.30 | 83.76 | 85.61 | 83.67 | 2919812 |
| 1712097600 | 84.39 | -0.47 | -0.55 | 83.27 | 84.545 | 83.1 | 2664750 |
| 1712011200 | 84.86 | -1.4 | -1.62 | 86.43 | 86.63 | 84.81 | 1674736 |
| 1711665600 | 86.26 | 0.24 | 0.28 | 85.92 | 86.74 | 85.62 | 2496459 |
| 1711579200 | 86.02 | -1.18 | -1.35 | 87.97 | 88 | 85.5 | 2354962 |
| 1711492800 | 87.2 | 0.26 | 0.30 | 86.95 | 87.585 | 86.77 | 2692442 |
| 1711406400 | 86.94 | 0.6 | 0.69 | 86.52 | 87.33 | 86.295 | 3479456 |
| 1711147200 | 86.34 | 0.58 | 0.68 | 85.46 | 86.43 | 85.19 | 3271293 |
| 1711060800 | 85.76 | -0.31 | -0.36 | 85.4 | 86.12 | 85.03 | 3454871 |
| 1710974400 | 86.07 | 1.23 | 1.45 | 84.92 | 86.199 | 84.84 | 2784740 |
| 1710888000 | 84.84 | 0.56 | 0.66 | 83.78 | 85.2 | 83.75 | 3837651 |
| 1710801600 | 84.28 | 0.88 | 1.06 | 83.83 | 84.81 | 83.795 | 3223020 |
| 1710542400 | 83.4 | -1.16 | -1.37 | 84.27 | 84.34 | 83.19 | 2637219 |
| 1710456000 | 84.56 | -0.15 | -0.18 | 84.47 | 84.91 | 84.05 | 2247231 |
| 1710369600 | 84.71 | 0.83 | 0.99 | 84.43 | 84.88 | 83.98 | 2548653 |
| 1710283200 | 83.88 | 1.59 | 1.93 | 81.91 | 84.06 | 81.855 | 4112686 |
| 1710196800 | 82.29 | 1.12 | 1.38 | 81.32 | 82.52 | 80.13 | 4747892 |
| 1709941200 | 81.17 | -1.38 | -1.67 | 82.85 | 83.33 | 81.14 | 3419805 |
| 1709854800 | 82.55 | 0 | 0.00 | 82.7 | 82.97 | 82.17 | 3603679 |
| 1709768400 | 82.55 | 0.93 | 1.14 | 82.29 | 82.9 | 81.96 | 4755889 |
| 1709682000 | 81.62 | -1.91 | -2.29 | 82.7 | 83.21 | 81.405 | 4670242 |
| 1709595600 | 83.53 | -0.07 | -0.08 | 81.56 | 84.65 | 81.51 | 7360279 |
| 1709336400 | 83.6 | -0.71 | -0.84 | 83.66 | 84.07 | 82.85 | 4234604 |
| 1709250000 | 84.31 | 4.99 | 6.29 | 83.57 | 84.52 | 81.6 | 8561591 |
| 1709163600 | 79.32 | 0.95 | 1.21 | 78.32 | 79.32 | 77.79 | 5540154 |
| 1709077200 | 78.37 | -1.05 | -1.32 | 79.03 | 79.17 | 78.04 | 3857485 |
| 1708990800 | 79.42 | 0.3 | 0.38 | 79.01 | 79.505 | 78.81 | 2774694 |
| 1708731600 | 79.12 | 0.95 | 1.22 | 78.8 | 79.41 | 78.4676 | 2749024 |
| 1708645200 | 78.17 | 0.49 | 0.63 | 77.54 | 78.49 | 77.42 | 5415916 |
| 1708558800 | 77.68 | 0.1 | 0.13 | 77.99 | 78.71 | 76.96 | 4092973 |
| 1708472400 | 77.58 | -0.01 | -0.01 | 78.68 | 78.68 | 77.16 | 3757742 |
| 1708126800 | 77.59 | 1.44 | 1.89 | 76.88 | 77.96 | 76.33 | 3274244 |
| 1708040400 | 76.15 | 1.4 | 1.87 | 75.3 | 76.26 | 75.11 | 4427013 |
| 1707954000 | 74.75 | 2.33 | 3.22 | 73.26 | 74.88 | 73.26 | 3659447 |
| 1707867600 | 72.42 | -1.42 | -1.92 | 72.44 | 73.07 | 71.845 | 3091198 |
| 1707781200 | 73.84 | 0.05 | 0.07 | 73.62 | 74.37 | 73.5 | 2928297 |
| 1707522000 | 73.79 | -0.86 | -1.15 | 74.95 | 75.04 | 73.5 | 3626673 |
| 1707435600 | 74.65 | -0.06 | -0.08 | 74.39 | 75.375 | 74.185 | 4004597 |
| 1707349200 | 74.71 | 1.32 | 1.80 | 73.23 | 74.735 | 73.23 | 4090360 |
| 1707262800 | 73.39 | 0.79 | 1.09 | 72.86 | 73.54 | 72.72 | 3076098 |
| 1707176400 | 72.6 | -0.63 | -0.86 | 72.68 | 72.91 | 71.85 | 3884765 |
| 1706917200 | 73.23 | 0.03 | 0.04 | 72.12 | 73.525 | 72.11 | 3304658 |
| 1706830800 | 73.2 | 1.44 | 2.01 | 72.01 | 73.37 | 71.18 | 3524859 |
| 1706744400 | 71.76 | -0.38 | -0.53 | 71.71 | 72.69 | 71.45 | 3946852 |
| 1706658000 | 72.14 | 1.42 | 2.01 | 71.02 | 72.53 | 70.832 | 4924608 |
| 1706571600 | 70.72 | 0.77 | 1.10 | 69.88 | 70.7475 | 69.88 | 5182299 |
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
