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 | -0.75 | -1.02096378982 | 73.46 | 76.5 | 72.17 | 75406 | 73.88396693 | CS |
| 4 | -3.97 | -5.17736045905 | 76.68 | 76.97 | 72.17 | 78059 | 74.16620873 | CS |
| 12 | -9.99 | -12.0798065296 | 82.7 | 84.97 | 72.17 | 85701 | 75.99341275 | CS |
| 26 | -5.96 | -7.5759501716 | 78.67 | 89.5906 | 72.17 | 76862 | 79.71528682 | CS |
| 52 | -19.42 | -21.0789102355 | 92.13 | 94.4174 | 72.17 | 78557 | 80.59543348 | CS |
| 156 | 10.33 | 16.559794806 | 62.38 | 102.99 | 56.95 | 90140 | 82.33512564 | CS |
| 260 | 44.69 | 159.493219129 | 28.02 | 102.99 | 26.69 | 93771 | 65.14526477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 72.71 | -0.15 | -0.21 | 72.47 | 73.19 | 72.17 | 50641 |
| 1714084500 | 72.86 | -0.36 | -0.49 | 73.15 | 73.15 | 72.26 | 51734 |
| 1713998100 | 73.22 | 0.12 | 0.16 | 73.01 | 73.8062 | 72.7 | 66861 |
| 1713911700 | 73.1 | -1.18 | -1.59 | 74.24 | 76.5 | 73.1 | 59903 |
| 1713825300 | 74.28 | -1.06 | -1.41 | 75 | 76.04 | 73.04 | 135167 |
| 1713566100 | 75.34 | 1.98 | 2.70 | 73.46 | 75.38 | 73.32 | 62776 |
| 1713479700 | 73.36 | 0.26 | 0.36 | 72.99 | 73.5164 | 72.99 | 76342 |
| 1713393300 | 73.1 | -0.17 | -0.23 | 73.31 | 73.97 | 72.8 | 68700 |
| 1713306900 | 73.27 | -0.07 | -0.10 | 73.35 | 73.67 | 72.725 | 70796 |
| 1713220500 | 73.34 | 0.33 | 0.45 | 73.25 | 73.94 | 73 | 111005 |
| 1712961300 | 73.01 | -1.21 | -1.63 | 74.2 | 74.2 | 72.94 | 64811 |
| 1712874900 | 74.22 | 0.19 | 0.26 | 74.03 | 74.41 | 73.22 | 74056 |
| 1712788500 | 74.03 | -0.13 | -0.18 | 73.98 | 74.11 | 72.77 | 82820 |
| 1712702100 | 74.16 | 0.15 | 0.20 | 74.01 | 74.9 | 73.775 | 83614 |
| 1712615700 | 74.01 | -1.41 | -1.87 | 75.28 | 75.68 | 73.6 | 96351 |
| 1712356500 | 75.42 | -0.31 | -0.41 | 75.72 | 75.72 | 74.54 | 55873 |
| 1712270100 | 75.73 | 0.72 | 0.96 | 75.49 | 75.97 | 75.09 | 77616 |
| 1712183700 | 75.01 | -0.36 | -0.48 | 75.44 | 75.44 | 74.65 | 66816 |
| 1712097300 | 75.37 | -0.45 | -0.59 | 75.98 | 76.05 | 74.575 | 80910 |
| 1712010900 | 75.82 | -0.86 | -1.12 | 76.68 | 76.97 | 75.61 | 90762 |
| 1711665300 | 76.68 | 1.24 | 1.64 | 75.4 | 76.93 | 75.18 | 143307 |
| 1711578900 | 75.44 | -0.06 | -0.08 | 75.4 | 76.05 | 74.95 | 80798 |
| 1711492500 | 75.5 | -0.41 | -0.54 | 75.79 | 76.12 | 75 | 73686 |
| 1711406100 | 75.91 | 0.39 | 0.52 | 75.23 | 76.01 | 74.985 | 65800 |
| 1711146900 | 75.52 | -0.94 | -1.23 | 76.29 | 76.64 | 74.905 | 122290 |
| 1711060500 | 76.46 | 1.18 | 1.57 | 75.35 | 76.46 | 75.1935 | 103221 |
| 1710974100 | 75.28 | 1.05 | 1.41 | 74.15 | 75.515 | 73.84 | 90690 |
| 1710887700 | 74.23 | -0.09 | -0.12 | 74.32 | 75.24 | 74.23 | 65480 |
| 1710801300 | 74.32 | -0.38 | -0.51 | 74.26 | 75.44 | 74.07 | 77673 |
| 1710542100 | 74.7 | 0.86 | 1.16 | 73.59 | 76.73 | 73 | 186522 |
| 1710455700 | 73.84 | -1 | -1.34 | 74.69 | 74.84 | 73.485 | 72492 |
| 1710369300 | 74.84 | 0.54 | 0.73 | 74.3 | 75.185 | 74.25 | 91414 |
| 1710282900 | 74.3 | -1.04 | -1.38 | 75.35 | 75.35 | 74.23 | 78630 |
| 1710196500 | 75.34 | -0.5 | -0.66 | 75.49 | 75.825 | 74.86 | 62270 |
| 1709940900 | 75.84 | -0.57 | -0.75 | 76.21 | 76.67 | 75.56 | 68501 |
| 1709854500 | 76.41 | -0.11 | -0.14 | 76.97 | 77.75 | 76.28 | 69174 |
| 1709768100 | 76.52 | 0.17 | 0.22 | 76.35 | 77.39 | 76.2 | 68957 |
| 1709681700 | 76.35 | -0.36 | -0.47 | 76.75 | 78 | 76.25 | 60444 |
| 1709595300 | 76.71 | 0.44 | 0.58 | 76.91 | 78.41 | 76.42 | 96420 |
| 1709336100 | 76.27 | -0.74 | -0.96 | 76.87 | 77.365 | 75.66 | 115258 |
| 1709249700 | 77.01 | 1.14 | 1.50 | 76.55 | 77.32 | 76.15 | 94553 |
| 1709163300 | 75.87 | -1.12 | -1.45 | 76.57 | 77 | 75.82 | 68056 |
| 1709076900 | 76.99 | 0.73 | 0.96 | 76.59 | 77.26 | 76.35 | 72970 |
| 1708990500 | 76.26 | -0.87 | -1.13 | 76.88 | 77.25 | 76.25 | 68020 |
| 1708731300 | 77.13 | 0.73 | 0.96 | 76.35 | 77.26 | 76.35 | 67439 |
| 1708644900 | 76.4 | -0.24 | -0.31 | 76.18 | 76.66 | 74.68 | 106539 |
| 1708558500 | 76.64 | 0.42 | 0.55 | 76.22 | 76.87 | 75.91 | 56426 |
| 1708472100 | 76.22 | -0.06 | -0.08 | 75.68 | 77.372 | 75.68 | 80494 |
| 1708126500 | 76.28 | -0.7 | -0.91 | 76.82 | 77.43 | 76.155 | 59644 |
| 1708040100 | 76.98 | 0.77 | 1.01 | 76.01 | 77.445 | 75.93 | 96801 |
| 1707953700 | 76.21 | 0.49 | 0.65 | 75.98 | 76.28 | 75.1 | 104716 |
| 1707867300 | 75.72 | -1.78 | -2.30 | 77.5 | 77.65 | 74.785 | 137533 |
| 1707780900 | 77.5 | -0.88 | -1.12 | 78.5 | 78.825 | 77.24 | 121110 |
| 1707521700 | 78.38 | -3.45 | -4.22 | 81.41 | 81.52 | 77.96 | 137650 |
| 1707435300 | 81.83 | -0.28 | -0.34 | 81.16 | 82.76 | 81.08 | 65300 |
| 1707348900 | 82.11 | -0.05 | -0.06 | 82.16 | 82.4867 | 81.76 | 47385 |
| 1707262500 | 82.16 | 0.09 | 0.11 | 82.13 | 82.77 | 81.68 | 52219 |
| 1707176100 | 82.07 | -1.02 | -1.23 | 82.41 | 82.5 | 81.0601 | 155350 |
| 1706916900 | 83.09 | -0.01 | -0.01 | 82.7 | 84.97 | 82.5 | 89246 |
| 1706830500 | 83.1 | -1.15 | -1.36 | 83.89 | 84.015 | 82.15 | 63941 |
| 1706744100 | 84.25 | 0.18 | 0.21 | 84.06 | 85.87 | 83.935 | 122260 |
| 1706657700 | 84.07 | 0.63 | 0.76 | 83.4 | 84.26 | 82.34 | 40761 |
| 1706571300 | 83.44 | -1.21 | -1.43 | 84.79 | 85 | 83.005 | 70251 |
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
