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 | 0.44 | 0.506562284135 | 86.86 | 90.2775 | 85.48 | 127399 | 86.99924887 | CS |
| 4 | 4.55 | 5.49848942598 | 82.75 | 90.2775 | 82.75 | 100664 | 85.82468911 | CS |
| 12 | 8.09 | 10.2133568994 | 79.21 | 90.2775 | 65.4 | 96227 | 80.51176203 | CS |
| 26 | 11.24 | 14.7778069945 | 76.06 | 90.2775 | 65.4 | 99602 | 80.35206125 | CS |
| 52 | -2.7 | -3 | 90 | 94.63 | 65.4 | 105069 | 82.04830835 | CS |
| 156 | 17.8 | 25.6115107914 | 69.5 | 98.25 | 51.1 | 134926 | 69.617585 | CS |
| 260 | 83.28 | 2071.64179104 | 4.02 | 107.47 | 3.33 | 244698 | 61.32406802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 87.75 | 1.25 | 1.45 | 86.78 | 88.285 | 86.675 | 73243 |
| 1750200000 | 86.5 | 0.32 | 0.37 | 86.22 | 87.12 | 85.48 | 123017 |
| 1750113600 | 86.18 | -3.01 | -3.37 | 89.53 | 90.2775 | 85.58 | 225917 |
| 1749854400 | 89.19 | 2.44 | 2.81 | 86.86 | 89.44 | 86.11 | 87418 |
| 1749768000 | 86.75 | 1.05 | 1.23 | 85.7 | 87.1 | 85.46 | 79990 |
| 1749681600 | 85.7 | 0.41 | 0.48 | 85.82 | 86.84 | 85.06 | 111413 |
| 1749595200 | 85.29 | -0.71 | -0.83 | 86 | 86.35 | 84.86 | 97038 |
| 1749508800 | 86 | -0.87 | -1.00 | 86.7 | 86.99 | 85.93 | 109452 |
| 1749249600 | 86.87 | 1.1 | 1.28 | 86.2 | 87.25 | 84.68 | 89926 |
| 1749163200 | 85.77 | 0.88 | 1.04 | 85.1 | 86.5 | 84.59 | 154638 |
| 1749076800 | 84.89 | 0.68 | 0.81 | 84.7 | 86.58 | 84.37 | 60795 |
| 1748990400 | 84.21 | -1.22 | -1.43 | 84.71 | 84.87 | 82.88 | 75882 |
| 1748904000 | 85.43 | 0.13 | 0.15 | 85.55 | 85.88 | 84.56 | 164177 |
| 1748644800 | 85.3 | 0.97 | 1.15 | 84.25 | 85.89 | 83.8 | 96999 |
| 1748558400 | 84.33 | 0.69 | 0.82 | 84.18 | 84.99 | 83.46 | 79796 |
| 1748472000 | 83.64 | -0.54 | -0.64 | 83.95 | 84.3975 | 83.39 | 51441 |
| 1748385600 | 84.18 | -0.47 | -0.56 | 84.24 | 85.3199 | 83.67 | 66286 |
| 1748040000 | 84.65 | 1.02 | 1.22 | 82.75 | 84.65 | 82.75 | 64531 |
| 1747953600 | 83.63 | -1.1 | -1.30 | 84 | 84.5 | 82.85 | 73781 |
| 1747867200 | 84.73 | -0.35 | -0.41 | 85 | 85.745 | 84.56 | 67448 |
| 1747780800 | 85.08 | -1.76 | -2.03 | 86.71 | 86.71 | 84.61 | 46455 |
| 1747694400 | 86.84 | 0.27 | 0.31 | 86.54 | 87.48 | 86.06 | 47524 |
| 1747435200 | 86.57 | 0.96 | 1.12 | 86.06 | 86.75 | 85.32 | 58215 |
| 1747348800 | 85.61 | 0.05 | 0.06 | 85.07 | 86.235 | 84.65 | 91859 |
| 1747262400 | 85.56 | -3.24 | -3.65 | 84.71 | 88.68 | 84.55 | 138063 |
| 1747176000 | 88.8 | 1.64 | 1.88 | 87.15 | 89.5 | 87.15 | 136967 |
| 1747089600 | 87.16 | 3.92 | 4.71 | 85.74 | 88.1699 | 85.56 | 194046 |
| 1746830400 | 83.24 | -0.34 | -0.41 | 83.79 | 84 | 82.66 | 45070 |
| 1746744000 | 83.58 | 2.82 | 3.49 | 81.55 | 83.76 | 81.36 | 61102 |
| 1746657600 | 80.76 | -0.01 | -0.01 | 80.71 | 81.345 | 80.29 | 36794 |
| 1746571200 | 80.77 | -1.25 | -1.52 | 82.05 | 82.62 | 80.73 | 67734 |
| 1746484800 | 82.02 | -0.45 | -0.55 | 81.8 | 83.015 | 81.1487 | 45942 |
| 1746225600 | 82.47 | 2.11 | 2.63 | 81.5 | 82.78 | 80.82 | 53989 |
| 1746139200 | 80.36 | -0.76 | -0.94 | 81.44 | 81.5 | 79.48 | 63595 |
| 1746052800 | 81.12 | 0.65 | 0.81 | 79.68 | 81.36 | 79.68 | 39685 |
| 1745966400 | 80.47 | 0.51 | 0.64 | 79.8 | 80.81 | 79.8 | 61635 |
| 1745880000 | 79.96 | -0.5 | -0.62 | 80.43 | 81.113 | 79.6982 | 68753 |
| 1745620800 | 80.46 | 0 | 0.00 | 79.85 | 81.53 | 79.31 | 75753 |
| 1745534400 | 80.46 | 0.94 | 1.18 | 79.47 | 80.55 | 78.93 | 55144 |
| 1745448000 | 79.52 | 3.47 | 4.56 | 77.35 | 80.21 | 76.8 | 128385 |
| 1745361600 | 76.05 | 0.02 | 0.03 | 76.62 | 77.1899 | 75.55 | 110211 |
| 1745275200 | 76.03 | -0.68 | -0.89 | 76.57 | 77.3549 | 75.105 | 85428 |
| 1744929600 | 76.71 | 0.68 | 0.89 | 76.88 | 77.68 | 76.455 | 77223 |
| 1744843200 | 76.03 | 0.44 | 0.58 | 75.59 | 77.01 | 75.46 | 76754 |
| 1744756800 | 75.59 | -1.7 | -2.20 | 76.96 | 77.075 | 75.59 | 73866 |
| 1744670400 | 77.29 | 3.84 | 5.23 | 76.16 | 78 | 75.4665 | 161434 |
| 1744411200 | 73.45 | 4.53 | 6.57 | 69.96 | 74.4 | 69.96 | 149331 |
| 1744324800 | 68.92 | -2.96 | -4.12 | 71.5 | 72.495 | 68.28 | 156453 |
| 1744238400 | 71.88 | 5.41 | 8.14 | 66.14 | 72.53 | 65.4 | 164494 |
| 1744152000 | 66.47 | -2.47 | -3.58 | 70.78 | 70.9907 | 65.6701 | 174610 |
| 1744065600 | 68.94 | -0.35 | -0.51 | 67.23 | 72.23 | 65.62 | 166053 |
| 1743806400 | 69.29 | -4.28 | -5.82 | 71.61 | 71.9599 | 67.75 | 223737 |
| 1743720000 | 73.57 | -5.99 | -7.53 | 77.7 | 77.7 | 73.28 | 158626 |
| 1743633600 | 79.56 | 0.02 | 0.03 | 79.08 | 79.95 | 79.08 | 41082 |
| 1743547200 | 79.54 | 1.51 | 1.94 | 78.41 | 79.97 | 77.49 | 77370 |
| 1743460800 | 78.03 | -1.29 | -1.63 | 78.42 | 78.42 | 76.66 | 67559 |
| 1743201600 | 79.32 | 0.25 | 0.32 | 79.21 | 79.61 | 77.82 | 101970 |
| 1743115200 | 79.07 | -1.5 | -1.86 | 80.22 | 81 | 78.26 | 142377 |
| 1743028800 | 80.57 | -0.23 | -0.28 | 80.5 | 81.38 | 80.26 | 33475 |
| 1742942400 | 80.8 | -0.34 | -0.42 | 81.66 | 81.938 | 80.62 | 59782 |
| 1742856000 | 81.14 | -0.14 | -0.17 | 81.28 | 82.49 | 81 | 69615 |
| 1742596800 | 81.28 | -2.39 | -2.86 | 83.1 | 83.335 | 80.95 | 58629 |
| 1742510400 | 83.67 | 1.68 | 2.05 | 81.75 | 83.8 | 81.48 | 101325 |
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
