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 | -2.4 | -2.71278399457 | 88.47 | 88.83 | 81.6 | 24682 | 84.18667677 | DR |
| 4 | 5.83 | 7.26570289133 | 80.24 | 89.37 | 79.7 | 22525 | 84.91920095 | DR |
| 12 | 20.34 | 30.9447740758 | 65.73 | 89.37 | 60.48 | 8985 | 83.97652591 | DR |
| 26 | 30.07 | 53.6964285714 | 56 | 89.37 | 54.12 | 5064 | 78.58899618 | DR |
| 52 | 22.27 | 34.9059561129 | 63.8 | 89.37 | 54.12 | 3496 | 74.17895619 | DR |
| 156 | 16.09799839 | 23.006342565 | 69.97200161 | 114 | 44.81540103 | 3631 | 68.1137379 | DR |
| 260 | 71.03934765 | 472.629836655 | 15.03065235 | 114 | 9.13301221 | 3289 | 65.40957031 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 86.07 | 0.82 | 0.96 | 85.77 | 86.33 | 84.65 | 51149 |
| 1714080540 | 85.25 | 2.77 | 3.36 | 84.48 | 85.25 | 83.2 | 20442 |
| 1713994200 | 82.48 | 0.87 | 1.07 | 82.88 | 83.2 | 81.6 | 46581 |
| 1713907800 | 81.61 | -3.13 | -3.69 | 81.92 | 83.12 | 81.61 | 1186 |
| 1713821340 | 84.74 | -1.21 | -1.41 | 84.52 | 84.74 | 83.52 | 30181 |
| 1713562200 | 85.95 | -1.57 | -1.79 | 88.47 | 88.83 | 85.95 | 25020 |
| 1713475800 | 87.52 | 1.12 | 1.30 | 88.77 | 88.98 | 87.09 | 10064 |
| 1713389400 | 86.4 | -0.6 | -0.69 | 88.38 | 89.37 | 86.4 | 24240 |
| 1713302940 | 87 | 0.6 | 0.69 | 85.3 | 87.03 | 84.33 | 21648 |
| 1713216600 | 86.4 | 1.4 | 1.65 | 85.5 | 87.37 | 85.5 | 45301 |
| 1712957400 | 85 | -1.4 | -1.62 | 88.69 | 89.17 | 85 | 25643 |
| 1712870940 | 86.4 | -0.03 | -0.03 | 86.82 | 86.82 | 85.02 | 504 |
| 1712784540 | 86.43 | 0.59 | 0.69 | 85.41 | 87.06 | 84.22 | 24532 |
| 1712698140 | 85.84 | 1.78 | 2.12 | 86.06 | 86.32 | 84.82 | 30801 |
| 1712611740 | 84.06 | 0.56 | 0.67 | 84.24 | 84.24 | 83.5 | 316 |
| 1712352600 | 83.5 | -0.34 | -0.41 | 83 | 83.68 | 82.62 | 8670 |
| 1712266140 | 83.84 | 0.16 | 0.19 | 83.45 | 84.16 | 82.96 | 12268 |
| 1712179740 | 83.68 | 1.36 | 1.65 | 83.12 | 83.74 | 82.52 | 100035 |
| 1712093400 | 82.32 | 2.52 | 3.16 | 80.08 | 82.32 | 80.08 | 221 |
| 1712006940 | 79.8 | 2.4 | 3.10 | 80.24 | 80.4 | 79.7 | 329 |
| 1711661400 | 77.4 | 2.92 | 3.92 | 77.4 | 77.4 | 77.4 | 150 |
| 1711574940 | 74.48 | 0 | 0.00 | 74.48 | 74.48 | 74.48 | 0 |
| 1711488540 | 74.48 | -1.12 | -1.48 | 75.5 | 75.5 | 74.48 | 2 |
| 1711402140 | 75.6 | 0.07 | 0.09 | 75.5 | 75.76 | 75.5 | 1419 |
| 1711143000 | 75.53 | -1.03 | -1.35 | 75.53 | 75.53 | 75.53 | 100 |
| 1711056600 | 76.56 | 1.66 | 2.22 | 76.16 | 76.56 | 76.16 | 796 |
| 1710970200 | 74.9 | 0.7 | 0.94 | 72.71 | 74.9 | 72.71 | 2 |
| 1710883740 | 74.2 | -0.05 | -0.07 | 73 | 74.2 | 73 | 210 |
| 1710797400 | 74.25 | 0.05 | 0.07 | 74.35 | 74.76 | 74.25 | 6012 |
| 1710538200 | 74.2 | 2.52 | 3.52 | 72.79 | 74.51 | 72.79 | 6830 |
| 1710451740 | 71.68 | -0.47 | -0.65 | 72 | 72 | 71.65 | 75 |
| 1710365400 | 72.15 | 5.58 | 8.38 | 69.82 | 72.79 | 69.82 | 5571 |
| 1710278940 | 66.569999 | -0.63 | -0.94 | 67.47 | 67.47 | 66.569999 | 3 |
| 1710192600 | 67.2 | 0.18 | 0.27 | 66.43 | 67.2 | 66.43 | 511 |
| 1709933400 | 67.019999 | 0.96 | 1.45 | 67.019999 | 67.019999 | 67.019999 | 20 |
| 1709847000 | 66.06 | 5.21 | 8.56 | 64.269999 | 66.06 | 64.269999 | 193 |
| 1709760600 | 60.85 | 0 | 0.00 | 60.85 | 60.85 | 60.85 | 0 |
| 1709674200 | 60.85 | -1.75 | -2.80 | 62.28 | 62.28 | 60.85 | 202 |
| 1709587800 | 62.6 | 0 | 0.00 | 62.6 | 62.6 | 62.6 | 0 |
| 1709328600 | 62.6 | -0.88 | -1.39 | 63.24 | 63.3 | 62.6 | 35 |
| 1709242200 | 63.48 | 1.37 | 2.21 | 63.24 | 63.48 | 63.24 | 12 |
| 1709155800 | 62.11 | -0.65 | -1.04 | 62.4 | 62.4 | 62.11 | 2205 |
| 1709069400 | 62.76 | -1.08 | -1.69 | 62.72 | 62.81 | 62.72 | 572 |
| 1708983000 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 45 |
| 1708723800 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1708637400 | 63.84 | 0.54 | 0.85 | 63.84 | 63.84 | 63.84 | 6 |
| 1708550940 | 63.3 | 0 | 0.00 | 63.3 | 63.3 | 63.3 | 42 |
| 1708464600 | 63.3 | -0.4 | -0.63 | 63.18 | 63.3 | 63.18 | 618 |
| 1708378200 | 63.7 | -1.6 | -2.45 | 62.04 | 63.7 | 62.04 | 2927 |
| 1708119000 | 65.3 | 2.77 | 4.43 | 64.33 | 65.3 | 64.33 | 30 |
| 1708032600 | 62.53 | 1.99 | 3.29 | 61.8 | 62.53 | 61.8 | 308 |
| 1707946200 | 60.54 | -1.27 | -2.05 | 60.84 | 60.84 | 60.48 | 103 |
| 1707514200 | 61.81 | -4.13 | -6.26 | 62.27 | 62.27 | 61.75 | 1155 |
| 1707427800 | 65.94 | 0 | 0.00 | 65.94 | 65.94 | 65.94 | 0 |
| 1707341400 | 65.94 | 0.27 | 0.41 | 65.67 | 65.94 | 65.67 | 68 |
| 1707255000 | 65.67 | 0 | 0.00 | 65.67 | 65.67 | 65.67 | 0 |
| 1707168600 | 65.67 | 0.97 | 1.50 | 65.67 | 65.67 | 65.67 | 1 |
| 1706909400 | 64.7 | -0.89 | -1.36 | 65.73 | 65.73 | 64.33 | 41 |
| 1706822940 | 65.59 | -0.14 | -0.21 | 65.59 | 65.59 | 65.59 | 10 |
| 1706736600 | 65.73 | -0.41 | -0.62 | 65.87 | 66.98 | 65.73 | 80 |
| 1706650200 | 66.14 | 0.74 | 1.13 | 65.79 | 66.43 | 65.379999 | 452 |
| 1706563800 | 65.4 | 1.35 | 2.11 | 65.4 | 65.4 | 65.4 | 36 |
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
