We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.941619585687 | 84.96 | 87.53 | 80.84 | 19508 | 83.9946062 | DR |
| 4 | -2.79 | -3.1507622812 | 88.55 | 93.96 | 80.84 | 12066 | 85.96820834 | DR |
| 12 | 7.57 | 9.6815449546 | 78.19 | 94.78 | 78.19 | 12519 | 86.97287382 | DR |
| 26 | 33.96 | 65.5598455598 | 51.8 | 94.78 | 51.8 | 7897 | 80.56727514 | DR |
| 52 | 29.16 | 51.519434629 | 56.6 | 94.78 | 51.5 | 8146 | 68.76895311 | DR |
| 156 | 19.18946362 | 28.8257608598 | 66.57053638 | 94.78 | 36.62408486 | 3707 | 66.62288105 | DR |
| 260 | 64.0374649 | 294.797382558 | 21.7225351 | 94.78 | 0.0362 | 3123 | 66.11222957 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 85.76 | 1.04 | 1.23 | 83.3 | 86.07 | 83.3 | 483 |
| 1714080540 | 84.72 | 1.08 | 1.29 | 82.7 | 85.43 | 82.24 | 1544 |
| 1713994200 | 83.64 | -3.89 | -4.44 | 87.5 | 87.5 | 82.73 | 3020 |
| 1713907800 | 87.53 | 0 | 0.00 | 87.5 | 87.53 | 82.56 | 8525 |
| 1713821340 | 87.53 | 6.2 | 7.62 | 82.16 | 87.53 | 81.36 | 31425 |
| 1713562200 | 81.33 | -3.45 | -4.07 | 84.96 | 85.84 | 80.84 | 53024 |
| 1713475800 | 84.78 | -2.12 | -2.44 | 86.9 | 90.98 | 84.78 | 55939 |
| 1713389400 | 86.9 | -6.83 | -7.29 | 88.88 | 91.21 | 85.55 | 17821 |
| 1713302940 | 93.73 | 3.28 | 3.63 | 91.7 | 93.73 | 91.4 | 7025 |
| 1713216600 | 90.45 | 0.58 | 0.65 | 92.04 | 93.15 | 89.82 | 11178 |
| 1712957400 | 89.87 | -1.75 | -1.91 | 91.61 | 91.61 | 89.28 | 4574 |
| 1712870940 | 91.62 | 1.62 | 1.80 | 90.18 | 91.89 | 89.52 | 2374 |
| 1712784540 | 90 | 0.09 | 0.10 | 89.5 | 90.69 | 88.1 | 1563 |
| 1712698140 | 89.91 | -0.13 | -0.14 | 91 | 91 | 88.61 | 7685 |
| 1712611740 | 90.04 | 0.31 | 0.35 | 91.35 | 91.35 | 89.73 | 2943 |
| 1712352600 | 89.73 | 1.8 | 2.05 | 89.44 | 90.77 | 89.44 | 3789 |
| 1712266140 | 87.93 | -1.93 | -2.15 | 90.58 | 90.8 | 87.76 | 12861 |
| 1712179740 | 89.86 | 1.02 | 1.15 | 88.84 | 90.54 | 88.56 | 511 |
| 1712093400 | 88.84 | -2.66 | -2.91 | 89.98 | 89.98 | 88.02 | 1023 |
| 1712006940 | 91.5 | 2.96 | 3.34 | 88.55 | 93.96 | 88.55 | 2438 |
| 1711661400 | 88.54 | 0.2 | 0.23 | 87.98 | 88.54 | 87.51 | 353 |
| 1711574940 | 88.34 | 0.22 | 0.25 | 88.12 | 88.66 | 87.5 | 10884 |
| 1711488540 | 88.12 | -0.8 | -0.90 | 89.1 | 89.7 | 88.07 | 6817 |
| 1711402140 | 88.92 | -0.53 | -0.59 | 89.45 | 89.82 | 88.47 | 4971 |
| 1711143000 | 89.45 | -0.24 | -0.27 | 88.74 | 90.12 | 88.36 | 22808 |
| 1711056600 | 89.69 | 1.97 | 2.25 | 88.26 | 90.98 | 88.26 | 1645 |
| 1710970200 | 87.72 | 1.05 | 1.21 | 86.85 | 88.11 | 86.13 | 20492 |
| 1710883740 | 86.67 | 0.38 | 0.44 | 85.36 | 87.4 | 85.1 | 6451 |
| 1710797400 | 86.29 | 1.19 | 1.40 | 85.95 | 87.11 | 85.95 | 18763 |
| 1710538200 | 85.1 | -1.39 | -1.61 | 86.91 | 86.91 | 84.9 | 2570 |
| 1710451740 | 86.49 | -0.75 | -0.86 | 87.4 | 87.93 | 86.49 | 42204 |
| 1710365400 | 87.24 | -1.32 | -1.49 | 88.74 | 89.01 | 87 | 27724 |
| 1710278940 | 88.56 | 1.53 | 1.76 | 87.46 | 88.56 | 86.31 | 4074 |
| 1710192600 | 87.03 | -3.67 | -4.05 | 90.7 | 90.7 | 86.49 | 22152 |
| 1709933400 | 90.7 | -3.29 | -3.50 | 94 | 94.68 | 90 | 4250 |
| 1709847000 | 93.99 | 3.63 | 4.02 | 91.26 | 94.78 | 90.9 | 82504 |
| 1709760540 | 90.36 | 3.06 | 3.51 | 88.5 | 90.6 | 87.84 | 40891 |
| 1709674200 | 87.3 | -2.8 | -3.11 | 89.28 | 89.28 | 86.38 | 791 |
| 1709587740 | 90.1 | 1.09 | 1.22 | 90 | 90.63 | 89.01 | 7603 |
| 1709328600 | 89.01 | 3.1 | 3.61 | 85.91 | 89.19 | 85.32 | 1083 |
| 1709242200 | 85.91 | 1.28 | 1.51 | 84.72 | 86.22 | 84.72 | 6491 |
| 1709155800 | 84.63 | -0.17 | -0.20 | 84.8 | 85.04 | 84.4 | 5835 |
| 1709069400 | 84.8 | -1.2 | -1.40 | 86.22 | 86.4 | 84.8 | 1570 |
| 1708983000 | 86 | 1.11 | 1.31 | 84.24 | 86.16 | 84.24 | 1903 |
| 1708723800 | 84.89 | -0.87 | -1.01 | 85.95 | 86.4 | 84.71 | 2176 |
| 1708637400 | 85.76 | 4.61 | 5.68 | 85.48 | 86.18 | 84.4 | 3009 |
| 1708550940 | 81.15 | -0.58 | -0.71 | 80.8 | 81.22 | 80.17 | 60210 |
| 1708464600 | 81.73 | -2.81 | -3.32 | 82.98 | 82.98 | 80.8 | 5838 |
| 1708378200 | 84.54 | -0.16 | -0.19 | 85.95 | 90 | 83.04 | 897 |
| 1708119000 | 84.7 | 0.5 | 0.59 | 85.89 | 85.89 | 83.92 | 391 |
| 1708032600 | 84.2 | 0.76 | 0.91 | 83.44 | 84.56 | 83.36 | 329 |
| 1707946200 | 83.44 | -2.18 | -2.55 | 82.85 | 83.68 | 82.64 | 3811 |
| 1707514200 | 85.62 | 1.74 | 2.07 | 84.96 | 86 | 84.34 | 12270 |
| 1707427800 | 83.88 | -0.01 | -0.01 | 82.96 | 84.1 | 82.32 | 47203 |
| 1707341400 | 83.89 | 2.39 | 2.93 | 81.76 | 83.89 | 81.5 | 661 |
| 1707255000 | 81.5 | 0.11 | 0.14 | 81.04 | 81.5 | 80.34 | 391 |
| 1707168600 | 81.39 | 1.1 | 1.37 | 82.15 | 82.15 | 80.29 | 1125 |
| 1706909400 | 80.29 | 0.91 | 1.15 | 78.19 | 80.5 | 78.19 | 1177 |
| 1706822940 | 79.38 | 1.19 | 1.52 | 78.94 | 80 | 78.2 | 6024 |
| 1706736600 | 78.19 | 0.17 | 0.22 | 77.61 | 79.2 | 77.51 | 635 |
| 1706650200 | 78.02 | -1.16 | -1.47 | 79.16 | 79.16 | 77.6 | 1252 |
| 1706563800 | 79.18 | 1.58 | 2.04 | 77.9 | 79.44 | 77.67 | 1957 |
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
