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 | 2.13 | 2.82231350205 | 75.47 | 79.4769 | 74.54 | 164137 | 78.24362731 | CS |
| 4 | -0.94 | -1.19684237331 | 78.54 | 79.59 | 73.608 | 187251 | 77.40192947 | CS |
| 12 | 12.75 | 19.6607555898 | 64.85 | 82.375 | 61.94 | 442007 | 75.00954352 | CS |
| 26 | 6.6 | 9.29577464789 | 71 | 82.375 | 61.94 | 287311 | 73.98321728 | CS |
| 52 | 0.24 | 0.310237849018 | 77.36 | 83.27 | 61.94 | 193260 | 74.48399161 | CS |
| 156 | 1.89 | 2.49636771893 | 75.71 | 86.27 | 61.67 | 123175 | 75.13430382 | CS |
| 260 | 10.17 | 15.0823075782 | 67.43 | 86.27 | 47.19 | 122140 | 72.90568374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 77.6 | -1.12 | -1.42 | 78.62 | 79.12 | 77.59 | 146794 |
| 1714084500 | 78.72 | -0.25 | -0.32 | 78.76 | 79.4769 | 77.7 | 183691 |
| 1713998100 | 78.97 | 0.76 | 0.97 | 77.56 | 79.27 | 77.23 | 173181 |
| 1713911700 | 78.21 | 0.81 | 1.05 | 77.39 | 78.33 | 77.26 | 140208 |
| 1713825300 | 77.4 | -0.35 | -0.45 | 77.75 | 78.54 | 76.83 | 145720 |
| 1713566100 | 77.75 | 1.9 | 2.50 | 75.47 | 78.19 | 75.47 | 175661 |
| 1713479700 | 75.85 | 0.66 | 0.88 | 75.64 | 76.1 | 75.17 | 171349 |
| 1713393300 | 75.19 | 1.28 | 1.73 | 74.55 | 75.5 | 74.26 | 147381 |
| 1713306900 | 73.91 | -1.08 | -1.44 | 73.62 | 74.68 | 73.62 | 132016 |
| 1713220500 | 74.99 | -0.02 | -0.03 | 75 | 75.55 | 74.28 | 167783 |
| 1712961300 | 75.01 | -0.59 | -0.78 | 75.51 | 75.71 | 74.4 | 197375 |
| 1712874900 | 75.6 | 0.06 | 0.08 | 76.12 | 76.43 | 74.855 | 152358 |
| 1712788500 | 75.54 | -3.03 | -3.86 | 76.68 | 76.775 | 75.385 | 235187 |
| 1712702100 | 78.57 | -0.52 | -0.66 | 79.25 | 79.59 | 78.245 | 174258 |
| 1712615700 | 79.09 | 0.99 | 1.27 | 77.9 | 79.28 | 77.9 | 133392 |
| 1712356500 | 78.1 | -0.12 | -0.15 | 77.87 | 78.33 | 77.23 | 143529 |
| 1712270100 | 78.22 | -0.2 | -0.26 | 79.02 | 79.02 | 77.94 | 314230 |
| 1712183700 | 78.42 | -0.93 | -1.17 | 79.4 | 79.4 | 78.4 | 228106 |
| 1712097300 | 79.35 | 0.48 | 0.61 | 78.63 | 79.44 | 78.31 | 334067 |
| 1712010900 | 78.87 | 0.15 | 0.19 | 78.54 | 79.145 | 77.74 | 197379 |
| 1711665300 | 78.72 | 1.19 | 1.53 | 77.71 | 79 | 77.71 | 221002 |
| 1711578900 | 77.53 | 0.99 | 1.29 | 76.97 | 78.705 | 76.865 | 1315837 |
| 1711492500 | 76.54 | -0.71 | -0.92 | 78.27 | 78.27 | 76.135 | 471455 |
| 1711406100 | 77.25 | 0.2 | 0.26 | 77.01 | 77.575 | 76.5 | 256018 |
| 1711146900 | 77.05 | 0.5 | 0.65 | 77.25 | 77.42 | 76.375 | 345432 |
| 1711060500 | 76.55 | 1.26 | 1.67 | 75.19 | 76.96 | 74.91 | 402296 |
| 1710974100 | 75.29 | 1.24 | 1.67 | 73.63 | 75.665 | 73.33 | 350078 |
| 1710887700 | 74.05 | -0.3 | -0.40 | 74.51 | 75.315 | 73.69 | 292931 |
| 1710801300 | 74.35 | -0.69 | -0.91 | 74.68 | 76.08 | 73.65 | 671884 |
| 1710542100 | 75.035 | -0.06 | -0.07 | 76.06 | 76.81 | 74.51 | 7549747 |
| 1710455700 | 75.09 | -1.41 | -1.84 | 75.92 | 76.585 | 74.475 | 619875 |
| 1710369300 | 76.5 | -1.08 | -1.39 | 77.74 | 78.6551 | 74.57 | 768074 |
| 1710282900 | 77.58 | -1.52 | -1.92 | 78.87 | 79.4 | 77.4775 | 746514 |
| 1710196500 | 79.1 | -1.77 | -2.19 | 80.2 | 81.1 | 78.73 | 612348 |
| 1709940900 | 80.87 | 0.92 | 1.15 | 79.89 | 81.655 | 79.46 | 438166 |
| 1709854500 | 79.95 | -0.68 | -0.84 | 80.73 | 81.97 | 79.82 | 651052 |
| 1709768100 | 80.63 | 1.89 | 2.40 | 78.74 | 82.375 | 78.4901 | 851218 |
| 1709681700 | 78.74 | 3.41 | 4.53 | 75.33 | 79.79 | 75.3 | 863211 |
| 1709595300 | 75.33 | 12.19 | 19.31 | 66.91 | 75.62 | 66.569999 | 1352034 |
| 1709336100 | 63.14 | -0.05 | -0.08 | 63.21 | 63.52 | 61.94 | 185843 |
| 1709249700 | 63.19 | -0.45 | -0.71 | 64.01 | 64.129999 | 62.97 | 155838 |
| 1709163300 | 63.64 | -0.04 | -0.06 | 63.26 | 64.17 | 62.88 | 148675 |
| 1709076900 | 63.68 | 0.45 | 0.71 | 63.46 | 64 | 63.11 | 123708 |
| 1708990500 | 63.23 | -1.26 | -1.95 | 64.17 | 64.17 | 62.89 | 158282 |
| 1708731300 | 64.489999 | 0.03 | 0.05 | 64.459999 | 64.87 | 64.37 | 116100 |
| 1708644900 | 64.459999 | -1.12 | -1.71 | 64.92 | 65.349999 | 63.71 | 149896 |
| 1708558500 | 65.58 | 0.58 | 0.89 | 65.48 | 65.995 | 65.269999 | 161815 |
| 1708472100 | 65 | -0.3 | -0.46 | 64.72 | 66.459999 | 64.72 | 191275 |
| 1708126500 | 65.3 | -0.43 | -0.65 | 65.73 | 66.03 | 65.15 | 165656 |
| 1708040100 | 65.73 | 0.98 | 1.51 | 64.819999 | 65.944999 | 64.819999 | 124320 |
| 1707953700 | 64.75 | 0.5 | 0.78 | 64.72 | 64.81 | 64.11 | 125139 |
| 1707867300 | 64.25 | -1.84 | -2.78 | 65.54 | 65.54 | 64.05 | 197891 |
| 1707780900 | 66.09 | 0.67 | 1.02 | 65.42 | 66.23 | 64.959999 | 155698 |
| 1707521700 | 65.42 | 0.83 | 1.29 | 64.239999 | 65.43 | 64.239999 | 165219 |
| 1707435300 | 64.59 | 0.29 | 0.45 | 64.31 | 64.64 | 63.6998 | 143680 |
| 1707348900 | 64.3 | 0.98 | 1.55 | 63.5 | 64.62 | 63.015 | 181756 |
| 1707262500 | 63.32 | 1.13 | 1.82 | 62.09 | 63.47 | 62.09 | 270640 |
| 1707176100 | 62.19 | -2.11 | -3.28 | 63.57 | 63.57 | 62.12 | 175417 |
| 1706916900 | 64.3 | -1.33 | -2.03 | 64.849999 | 65.4799 | 63.69 | 131329 |
| 1706830500 | 65.629999 | 1.14 | 1.77 | 64.51 | 65.67 | 64.265 | 202172 |
| 1706744100 | 64.489999 | -1.35 | -2.05 | 66.45 | 66.64 | 64.349999 | 299905 |
| 1706657700 | 65.84 | -0.11 | -0.17 | 66.09 | 66.31 | 65.5 | 115057 |
| 1706571300 | 65.95 | 0.31 | 0.47 | 65.64 | 66.16 | 65.099999 | 215570 |
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
