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 | -3.33 | -4.42231075697 | 75.3 | 78.475 | 71.96 | 355402 | 75.88627911 | CS |
| 4 | -6.51 | -8.29510703364 | 78.48 | 78.71 | 71.96 | 285054 | 75.56277193 | CS |
| 12 | 8.11 | 12.6996554964 | 63.86 | 79.55 | 63.07 | 333675 | 74.14793605 | CS |
| 26 | 20.47 | 39.7475728155 | 51.5 | 79.55 | 50.64 | 274038 | 68.20086218 | CS |
| 52 | 19.49 | 37.1379573171 | 52.48 | 79.55 | 49.1308 | 243541 | 61.49867747 | CS |
| 156 | 37.52 | 108.911465893 | 34.45 | 79.55 | 30.68 | 217811 | 48.87172691 | CS |
| 260 | 52.55 | 270.597322348 | 19.42 | 79.55 | 16.85 | 228372 | 38.41022528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 71.97 | -0.79 | -1.09 | 72.84 | 73.25 | 71.96 | 270942 |
| 1714171200 | 72.76 | -2.77 | -3.67 | 75.43 | 75.61 | 72.67 | 321086 |
| 1714084800 | 75.53 | -2.8 | -3.57 | 75.75 | 78.33 | 73.43 | 697393 |
| 1713998400 | 78.33 | 0.26 | 0.33 | 77.78 | 78.475 | 77.46 | 280972 |
| 1713912000 | 78.07 | 2.04 | 2.68 | 76 | 78.23 | 76 | 242954 |
| 1713825600 | 76.03 | 1.11 | 1.48 | 75.3 | 76.9 | 74.85 | 237390 |
| 1713566400 | 74.92 | 0.7 | 0.94 | 74.12 | 75.09 | 74.12 | 187823 |
| 1713480000 | 74.22 | 0.53 | 0.72 | 73.56 | 74.9 | 73.2 | 254876 |
| 1713393600 | 73.69 | -1.06 | -1.42 | 75.4 | 75.62 | 73.29 | 367551 |
| 1713307200 | 74.75 | 0.25 | 0.34 | 74.13 | 75.16 | 73.44 | 278950 |
| 1713220800 | 74.5 | 0.49 | 0.66 | 74.35 | 75.0286 | 73.9 | 368113 |
| 1712961600 | 74.01 | -0.32 | -0.43 | 73.89 | 74.95 | 73.8 | 237506 |
| 1712875200 | 74.33 | -0.15 | -0.20 | 74.48 | 74.69 | 73.655 | 235556 |
| 1712788800 | 74.48 | -2.5 | -3.25 | 75.62 | 75.62 | 74.21 | 245488 |
| 1712702400 | 76.98 | -0.22 | -0.28 | 77.43 | 77.55 | 76.39 | 282794 |
| 1712616000 | 77.2 | 1.42 | 1.87 | 76.07 | 77.23 | 75.77 | 288174 |
| 1712356800 | 75.78 | 0.18 | 0.24 | 75.39 | 76.4 | 75.39 | 161593 |
| 1712270400 | 75.6 | -0.94 | -1.23 | 77.24 | 77.425 | 75.381 | 175159 |
| 1712184000 | 76.54 | 0.04 | 0.05 | 76.19 | 76.86 | 75.88 | 277105 |
| 1712097600 | 76.5 | -1.36 | -1.75 | 77.23 | 77.34 | 76.44 | 282009 |
| 1712011200 | 77.86 | -0.64 | -0.82 | 78.48 | 78.71 | 77.515 | 291339 |
| 1711665600 | 78.5 | 0.45 | 0.58 | 78.05 | 79.55 | 77.72 | 395689 |
| 1711579200 | 78.05 | 0 | 0.00 | 78.59 | 78.9097 | 77.3 | 342087 |
| 1711492800 | 78.05 | 0.23 | 0.30 | 78.02 | 78.43 | 77.775 | 318739 |
| 1711406400 | 77.82 | 0.43 | 0.56 | 77.52 | 77.93 | 77.1 | 183946 |
| 1711147200 | 77.39 | -0.72 | -0.92 | 78.36 | 78.415 | 77.28 | 240198 |
| 1711060800 | 78.11 | 1.43 | 1.86 | 76.98 | 78.53 | 76.61 | 257877 |
| 1710974400 | 76.68 | -0.35 | -0.45 | 77.19 | 77.21 | 76.355 | 294021 |
| 1710888000 | 77.03 | 1.03 | 1.36 | 76 | 77.2 | 75.26 | 487267 |
| 1710801600 | 76 | 0.82 | 1.09 | 75.38 | 76.37 | 75.07 | 503491 |
| 1710542400 | 75.18 | 0.61 | 0.82 | 74.26 | 75.21 | 74.19 | 954971 |
| 1710456000 | 74.57 | 0.74 | 1.00 | 73.96 | 74.66 | 73.86 | 459763 |
| 1710369600 | 73.83 | -0.9 | -1.20 | 74.6 | 75.08 | 73.47 | 503561 |
| 1710283200 | 74.73 | 0.44 | 0.59 | 74.55 | 75.37 | 74.195 | 317926 |
| 1710196800 | 74.29 | -2.31 | -3.02 | 76.16 | 76.16 | 74.25 | 344141 |
| 1709941200 | 76.6 | 0.45 | 0.59 | 76.73 | 77.37 | 76.4725 | 271731 |
| 1709854800 | 76.15 | 0.92 | 1.22 | 75.9 | 76.406 | 75.475 | 318618 |
| 1709768400 | 75.23 | -0.33 | -0.44 | 76.11 | 76.27 | 74.79 | 286242 |
| 1709682000 | 75.56 | -1.64 | -2.12 | 77.08 | 77.905 | 75.24 | 377369 |
| 1709595600 | 77.2 | 1.31 | 1.73 | 75.79 | 77.87 | 75.56 | 278579 |
| 1709336400 | 75.89 | 0.36 | 0.48 | 75.32 | 76.37 | 74.88 | 397505 |
| 1709250000 | 75.53 | 0.25 | 0.33 | 75.52 | 75.81 | 74.49 | 240394 |
| 1709163600 | 75.28 | -0.94 | -1.23 | 76.22 | 76.69 | 75.03 | 282388 |
| 1709077200 | 76.22 | 0.57 | 0.75 | 75.73 | 76.435 | 75.485 | 234688 |
| 1708990800 | 75.65 | 0.18 | 0.24 | 75.5 | 75.9 | 75.4 | 204867 |
| 1708731600 | 75.47 | 0.67 | 0.90 | 74.99 | 75.825 | 74.84 | 405378 |
| 1708645200 | 74.8 | 2.08 | 2.86 | 72.94 | 75.0712 | 72.94 | 701453 |
| 1708558800 | 72.72 | 0.37 | 0.51 | 72.26 | 72.91 | 72.18 | 352950 |
| 1708472400 | 72.35 | 0.8 | 1.12 | 70.65 | 72.61 | 70.65 | 303525 |
| 1708126800 | 71.55 | 1.2 | 1.71 | 70.59 | 73.98 | 70.1455 | 671977 |
| 1708040400 | 70.35 | 5.62 | 8.68 | 65.769999 | 70.36 | 65.569999 | 606272 |
| 1707954000 | 64.73 | 1.38 | 2.18 | 64.06 | 64.785 | 63.6 | 507338 |
| 1707867600 | 63.35 | -3.11 | -4.68 | 65.68 | 65.78 | 63.07 | 266917 |
| 1707781200 | 66.459999 | 0.39 | 0.59 | 66.129999 | 66.849999 | 66.12 | 185892 |
| 1707522000 | 66.069999 | 0.94 | 1.44 | 65.45 | 66.23 | 65.26 | 192899 |
| 1707435600 | 65.129999 | -0.01 | -0.02 | 64.879999 | 65.9 | 64.69 | 334541 |
| 1707349200 | 65.14 | -0.1 | -0.15 | 65.239999 | 65.94 | 64.9426 | 240065 |
| 1707262800 | 65.239999 | 1.29 | 2.02 | 63.84 | 65.48 | 63.84 | 308358 |
| 1707176400 | 63.95 | -0.16 | -0.25 | 63.86 | 64.25 | 63.32 | 157429 |
| 1706917200 | 64.11 | -0.58 | -0.90 | 64.15 | 64.569999 | 64.019999 | 124125 |
| 1706830800 | 64.69 | 1.03 | 1.62 | 63.78 | 64.69 | 63.575 | 200104 |
| 1706744400 | 63.66 | -1.94 | -2.96 | 65.79 | 65.79 | 63.54 | 251572 |
| 1706658000 | 65.599999 | 0.09 | 0.14 | 65.43 | 66.15 | 65.379999 | 600715 |
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
