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 | 1.03 | 1.3597359736 | 75.75 | 78.23 | 74.51 | 80817 | 76.56258517 | CS |
| 4 | 2.66 | 3.58877495953 | 74.12 | 79.3 | 73.73 | 114589 | 76.26879766 | CS |
| 12 | 17.59 | 29.7178577462 | 59.19 | 79.3 | 58.49 | 157652 | 72.81364127 | CS |
| 26 | 20.48 | 36.3765541741 | 56.3 | 79.3 | 53.64 | 135083 | 69.31745513 | CS |
| 52 | 36.43 | 90.2850061958 | 40.35 | 79.3 | 39.2 | 114294 | 62.88905091 | CS |
| 156 | 43.24 | 128.920691711 | 33.54 | 79.3 | 29.93 | 75927 | 50.74602866 | CS |
| 260 | 39.2 | 104.310803619 | 37.58 | 79.3 | 26.82 | 60831 | 48.93689553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 78.23 | 2.45 | 3.23 | 76.48 | 78.23 | 75.93 | 98409 |
| 1714170900 | 75.78 | 0.79 | 1.05 | 75.28 | 76.1837 | 74.83 | 54763 |
| 1714084500 | 74.99 | -2.21 | -2.86 | 76.005 | 76.17 | 74.51 | 119723 |
| 1713998100 | 77.2 | 0.25 | 0.32 | 76.55 | 77.4 | 76.088 | 64871 |
| 1713911700 | 76.95 | 0.99 | 1.30 | 75.75 | 77.06 | 75.38 | 66319 |
| 1713825300 | 75.96 | 1.33 | 1.78 | 74.98 | 76.92 | 74.52 | 74441 |
| 1713566100 | 74.63 | -0.07 | -0.09 | 74.3 | 76.22 | 74.3 | 357503 |
| 1713479700 | 74.7 | -0.04 | -0.05 | 74.78 | 77.155 | 74.51 | 115749 |
| 1713393300 | 74.74 | -1.33 | -1.75 | 76.49 | 77.38 | 74.435 | 89229 |
| 1713306900 | 76.07 | -1.02 | -1.32 | 76.33 | 77.26 | 75.29 | 125572 |
| 1713220500 | 77.09 | -0.12 | -0.16 | 77.26 | 79.19 | 76.78 | 146772 |
| 1712961300 | 77.21 | 0.19 | 0.25 | 76.87 | 77.44 | 75.9139 | 101805 |
| 1712874900 | 77.02 | 0.81 | 1.06 | 76.21 | 77.27 | 75.63 | 77150 |
| 1712788500 | 76.21 | -1.58 | -2.03 | 77.36 | 77.42 | 75.575 | 118697 |
| 1712702100 | 77.79 | -1.38 | -1.74 | 79.17 | 79.17 | 76.3 | 126986 |
| 1712615700 | 79.17 | 1.01 | 1.29 | 78.48 | 79.3 | 76.95 | 109081 |
| 1712356500 | 78.16 | 1.74 | 2.28 | 76.42 | 79.115 | 76.42 | 169926 |
| 1712270100 | 76.42 | 1 | 1.33 | 76 | 77.22 | 75.31 | 97730 |
| 1712183700 | 75.42 | 1.12 | 1.51 | 73.73 | 75.85 | 73.73 | 61229 |
| 1712097300 | 74.3 | -0.32 | -0.43 | 74.12 | 75.6 | 74.04 | 115818 |
| 1712010900 | 74.62 | -2.18 | -2.84 | 77.09 | 77.09 | 72.86 | 249854 |
| 1711665300 | 76.8 | -0.25 | -0.32 | 77.05 | 77.35 | 76.3 | 135068 |
| 1711578900 | 77.05 | 0.97 | 1.27 | 76.8 | 77.39 | 76.03 | 96233 |
| 1711492500 | 76.08 | 0.09 | 0.12 | 75.99 | 76.49 | 74.48 | 97636 |
| 1711406100 | 75.99 | -0.89 | -1.16 | 76.88 | 77.89 | 75.99 | 63410 |
| 1711146900 | 76.88 | 0.8 | 1.05 | 76.4 | 77.4 | 75.62 | 115094 |
| 1711060500 | 76.08 | 0.74 | 0.98 | 75.84 | 76.85 | 74.975 | 117363 |
| 1710974100 | 75.34 | 3.19 | 4.42 | 71.54 | 75.99 | 71.2 | 123989 |
| 1710887700 | 72.15 | -3.09 | -4.11 | 75.2 | 75.87 | 72.055 | 99126 |
| 1710801300 | 75.24 | -0.89 | -1.17 | 76.55 | 77.1399 | 74.8201 | 207205 |
| 1710542100 | 76.13 | 1.68 | 2.26 | 74.03 | 77.9 | 73.93 | 1689124 |
| 1710455700 | 74.45 | 0.42 | 0.57 | 74.03 | 74.77 | 72.375 | 237346 |
| 1710369300 | 74.03 | 1.65 | 2.28 | 72.61 | 74.77 | 71.785 | 145228 |
| 1710282900 | 72.38 | 0.67 | 0.93 | 71.51 | 72.93 | 70.8501 | 144466 |
| 1710196500 | 71.71 | 2.27 | 3.27 | 69.92 | 71.925 | 69.92 | 151629 |
| 1709940900 | 69.44 | -0.87 | -1.24 | 71 | 71.54 | 68.87 | 165171 |
| 1709854500 | 70.31 | 0.21 | 0.30 | 70.62 | 71.59 | 69.99 | 97105 |
| 1709768100 | 70.1 | 0.09 | 0.13 | 70.86 | 70.92 | 69.25 | 157561 |
| 1709681700 | 70.01 | -0.76 | -1.07 | 70.48 | 71.46 | 69.29 | 170596 |
| 1709595300 | 70.77 | 1.06 | 1.52 | 69.65 | 70.88 | 69.65 | 100518 |
| 1709336100 | 69.71 | -0.54 | -0.77 | 70.52 | 70.87 | 69.41 | 106245 |
| 1709249700 | 70.25 | 1.89 | 2.76 | 69.05 | 70.425 | 68.425 | 197780 |
| 1709163300 | 68.36 | -0.24 | -0.35 | 68.21 | 68.68 | 67.95 | 123514 |
| 1709076900 | 68.6 | 0.08 | 0.12 | 69.08 | 69.08 | 68 | 111085 |
| 1708990500 | 68.52 | -0.09 | -0.13 | 68.15 | 68.995 | 67.85 | 210593 |
| 1708731300 | 68.61 | -0.75 | -1.08 | 69.21 | 69.36 | 68.17 | 61524 |
| 1708644900 | 69.36 | 1.14 | 1.67 | 68.14 | 69.845 | 68.09 | 167114 |
| 1708558500 | 68.22 | -1.3 | -1.87 | 69.01 | 69.46 | 67.52 | 112185 |
| 1708472100 | 69.52 | -0.14 | -0.20 | 69.22 | 70.375 | 69.01 | 125350 |
| 1708126500 | 69.66 | -0.03 | -0.04 | 69.72 | 70.48 | 69.04 | 133496 |
| 1708040100 | 69.69 | 3.24 | 4.88 | 66.959999 | 69.89 | 66.9 | 122132 |
| 1707953700 | 66.45 | 2.24 | 3.49 | 65.37 | 66.97 | 64.959999 | 135901 |
| 1707867300 | 64.209999 | -0.9 | -1.38 | 64.43 | 65.535 | 63.27 | 215247 |
| 1707780900 | 65.11 | 2.04 | 3.23 | 63.66 | 65.769999 | 63.6125 | 114425 |
| 1707521700 | 63.07 | 1.66 | 2.70 | 61.53 | 63.07 | 61.1 | 102617 |
| 1707435300 | 61.41 | 1.41 | 2.35 | 60.58 | 61.76 | 60.015 | 233055 |
| 1707348900 | 60 | 0.92 | 1.56 | 59.08 | 60.39 | 59.08 | 93213 |
| 1707262500 | 59.08 | -0.17 | -0.29 | 59.19 | 60.19 | 58.49 | 122848 |
| 1707176100 | 59.25 | -1.92 | -3.14 | 60.1 | 60.145 | 58.26 | 192970 |
| 1706916900 | 61.17 | -0.35 | -0.57 | 60.8 | 62.42 | 60.01 | 137702 |
| 1706830500 | 61.52 | -5.05 | -7.59 | 58.49 | 62.545 | 54.4423 | 236953 |
| 1706744100 | 66.569999 | -1.96 | -2.86 | 68.8 | 68.9258 | 66.569999 | 64491 |
| 1706657700 | 68.53 | 0.53 | 0.78 | 67.85 | 68.595 | 67.4 | 62782 |
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
