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 | -3.92 | -5.17150395778 | 75.8 | 77.21 | 71.8 | 110647 | 75.11732915 | CS |
| 4 | 0.74 | 1.04020241777 | 71.14 | 78.12 | 69.86 | 142653 | 74.03498156 | CS |
| 12 | -9.99 | -12.2022718945 | 81.87 | 90.295 | 69.43 | 170976 | 79.36658383 | CS |
| 26 | -0.25 | -0.346596423125 | 72.13 | 90.295 | 69.43 | 161482 | 78.62114737 | CS |
| 52 | 14.29 | 24.8133356486 | 57.59 | 90.295 | 48.61 | 166467 | 70.11314753 | CS |
| 156 | -4.58 | -5.99006016218 | 76.46 | 90.295 | 48.61 | 166785 | 64.637749 | CS |
| 260 | 22.12 | 44.4533762058 | 49.76 | 90.295 | 27.28 | 165378 | 61.51943516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 71.88 | -1.35 | -1.84 | 73.28 | 73.52 | 71.8 | 77988 |
| 1725576000 | 73.23 | -0.64 | -0.87 | 74.25 | 74.66 | 72.67 | 87692 |
| 1725489600 | 73.87 | -0.33 | -0.44 | 73.84 | 74.57 | 73.45 | 79017 |
| 1725403200 | 74.2 | -2.9 | -3.76 | 75.98 | 76.3501 | 74.11 | 99483 |
| 1725057600 | 77.1 | 1.77 | 2.35 | 75.8 | 77.21 | 75.6 | 178022 |
| 1724971200 | 75.33 | 0.21 | 0.28 | 75.84 | 76.29 | 74.905 | 106405 |
| 1724884800 | 75.12 | -0.64 | -0.84 | 75.3 | 76.04 | 75.05 | 110084 |
| 1724798400 | 75.76 | -0.65 | -0.85 | 76.44 | 76.45 | 75.465 | 78891 |
| 1724712000 | 76.41 | -0.42 | -0.55 | 77.76 | 78.12 | 76.31 | 125411 |
| 1724452800 | 76.83 | 2.21 | 2.96 | 75.41 | 76.97 | 74.47 | 195958 |
| 1724366400 | 74.62 | -0.42 | -0.56 | 75.04 | 75.47 | 74.29 | 327044 |
| 1724280000 | 75.04 | 1.13 | 1.53 | 74.36 | 75.13 | 73.68 | 78893 |
| 1724193600 | 73.91 | -0.61 | -0.82 | 74.36 | 74.52 | 73.51 | 84052 |
| 1724107200 | 74.52 | 0.4 | 0.54 | 74.08 | 74.73 | 73.79 | 111101 |
| 1723848000 | 74.12 | -0.08 | -0.11 | 74.09 | 74.33 | 72.96 | 88321 |
| 1723761600 | 74.2 | 1.81 | 2.50 | 74.17 | 74.82 | 73.34 | 178044 |
| 1723675200 | 72.39 | 0.33 | 0.46 | 72.56 | 72.84 | 71.2301 | 161862 |
| 1723588800 | 72.06 | 0.69 | 0.97 | 72.21 | 72.41 | 71.31 | 106591 |
| 1723502400 | 71.37 | 0.94 | 1.33 | 69.86 | 72.01 | 69.86 | 296271 |
| 1723243200 | 70.43 | -0.25 | -0.35 | 71.14 | 71.14 | 70.05 | 222959 |
| 1723156800 | 70.68 | 1.04 | 1.49 | 70.58 | 71.05 | 69.79 | 126471 |
| 1723070400 | 69.64 | -1.72 | -2.41 | 72.18 | 72.26 | 69.56 | 134014 |
| 1722984000 | 71.36 | 0.62 | 0.88 | 70.51 | 72.62 | 69.92 | 136863 |
| 1722897600 | 70.74 | -2.81 | -3.82 | 70.89 | 71.2 | 69.43 | 266356 |
| 1722638400 | 73.55 | -2.77 | -3.63 | 73.89 | 74.295 | 72.84 | 177992 |
| 1722552000 | 76.32 | -2.06 | -2.63 | 78.4 | 78.805 | 75.54 | 253976 |
| 1722465600 | 78.38 | 0.63 | 0.81 | 77.94 | 79.74 | 77.6 | 312980 |
| 1722379200 | 77.75 | -0.88 | -1.12 | 79.33 | 80.275 | 77.57 | 271617 |
| 1722292800 | 78.63 | -1.87 | -2.32 | 80.49 | 80.68 | 77.45 | 358286 |
| 1722033600 | 80.5 | -7.75 | -8.78 | 87.18 | 87.92 | 80.39 | 319854 |
| 1721947200 | 88.25 | 0.64 | 0.73 | 87.86 | 89.6 | 87.75 | 156550 |
| 1721860800 | 87.61 | -1.29 | -1.45 | 88.58 | 90.295 | 87.34 | 126678 |
| 1721774400 | 88.9 | 0.73 | 0.83 | 87.65 | 89.805 | 87.07 | 158286 |
| 1721688000 | 88.17 | 2.99 | 3.51 | 86.15 | 88.2 | 85.04 | 165571 |
| 1721428800 | 85.18 | -1.1 | -1.27 | 86 | 86 | 84.68 | 145315 |
| 1721342400 | 86.28 | -1.19 | -1.36 | 86.87 | 88.36 | 85.665 | 157829 |
| 1721256000 | 87.47 | -1.14 | -1.29 | 88.1 | 89.87 | 87.29 | 158970 |
| 1721169600 | 88.61 | 3.02 | 3.53 | 86.55 | 89.1 | 86.19 | 175505 |
| 1721083200 | 85.59 | 0.74 | 0.87 | 85.42 | 87.15 | 84.96 | 197169 |
| 1720824000 | 84.85 | 0.35 | 0.41 | 85.32 | 86.05 | 84.685 | 181101 |
| 1720737600 | 84.5 | 2.97 | 3.64 | 83.62 | 84.91 | 82.66 | 159163 |
| 1720651200 | 81.53 | 1.06 | 1.32 | 80.98 | 81.876 | 80.74 | 171774 |
| 1720564800 | 80.47 | -1.43 | -1.75 | 81.64 | 81.9 | 80.35 | 123718 |
| 1720478400 | 81.9 | 0.5 | 0.61 | 82.11 | 83.14 | 81.81 | 145522 |
| 1720219200 | 81.4 | -0.9 | -1.09 | 81.82 | 81.99 | 80.98 | 147218 |
| 1720040640 | 82.3 | 0.37 | 0.45 | 82.43 | 82.93 | 81.93 | 71860 |
| 1719960000 | 81.93 | 0.16 | 0.20 | 81.95 | 82.58 | 81.46 | 151762 |
| 1719873600 | 81.77 | -0.93 | -1.12 | 83.01 | 83.34 | 81.3 | 159431 |
| 1719614400 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 82.7 | 0 |
| 1719528000 | 82.7 | 0.15 | 0.18 | 82.89 | 82.98 | 82.06 | 143241 |
| 1719441600 | 82.55 | 0.65 | 0.79 | 81.59 | 82.755 | 81.2 | 159221 |
| 1719355200 | 81.9 | -1.52 | -1.82 | 83.07 | 83.5 | 81.44 | 171945 |
| 1719268800 | 83.42 | -0.45 | -0.54 | 84.29 | 84.76 | 83.24 | 192541 |
| 1719009600 | 83.87 | 0.02 | 0.02 | 83.75 | 84 | 83.04 | 506367 |
| 1718923200 | 83.85 | -0.57 | -0.68 | 84.22 | 85.5435 | 83.74 | 89302 |
| 1718750400 | 84.42 | 0.03 | 0.04 | 84.18 | 84.83 | 83.88 | 139641 |
| 1718664000 | 84.39 | 1.91 | 2.32 | 81.97 | 84.57 | 81.78 | 147938 |
| 1718404800 | 82.48 | -0.77 | -0.92 | 81.87 | 82.58 | 81.41 | 143653 |
| 1718318400 | 83.25 | -1.21 | -1.43 | 84.15 | 84.15 | 82.63 | 179345 |
| 1718232000 | 84.46 | 0.75 | 0.90 | 86.15 | 86.2895 | 84.35 | 164478 |
| 1718145600 | 83.71 | -0.29 | -0.35 | 83.86 | 83.86 | 82.605 | 105881 |
| 1718059200 | 84 | -0.27 | -0.32 | 83.38 | 84.2 | 82.31 | 197470 |
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
