We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -1.52149106124 | 78.87 | 79.515 | 75.28 | 969507 | 76.73195415 | CS |
| 4 | -0.55 | -0.70314497571 | 78.22 | 80.57 | 75.28 | 907657 | 77.98915629 | CS |
| 12 | -13.47 | -14.7794601712 | 91.14 | 91.32 | 69.61 | 1318482 | 77.9277976 | CS |
| 26 | -2.81 | -3.49155069583 | 80.48 | 93.785 | 69.61 | 1238317 | 81.92078107 | CS |
| 52 | -1.61 | -2.03077699294 | 79.28 | 96.35 | 69.61 | 1203442 | 84.20146955 | CS |
| 156 | -31.98 | -29.1655266758 | 109.65 | 130.42 | 66 | 1177623 | 93.16452079 | CS |
| 260 | 20.08 | 34.8671644383 | 57.59 | 130.42 | 42.97 | 1161075 | 84.96506516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 77.67 | 0.75 | 0.98 | 76.43 | 77.87 | 76.15 | 1084330 |
| 1713480000 | 76.92 | 0.49 | 0.64 | 76.76 | 77.07 | 76.15 | 593025 |
| 1713393600 | 76.43 | -0.55 | -0.71 | 76.87 | 77.02 | 76.04 | 889831 |
| 1713307200 | 76.98 | 0.78 | 1.02 | 77 | 77.495 | 75.745 | 998845 |
| 1713220800 | 76.2 | -1.11 | -1.44 | 78.29 | 78.71 | 75.28 | 1338021 |
| 1712961600 | 77.31 | -2.2 | -2.77 | 78.87 | 79.515 | 76.87 | 1109800 |
| 1712875200 | 79.51 | 0.01 | 0.01 | 79.49 | 79.95 | 78.99 | 802164 |
| 1712788800 | 79.5 | -1.06 | -1.32 | 79.02 | 79.7 | 78.43 | 961662 |
| 1712702400 | 80.56 | 3.57 | 4.64 | 77.33 | 80.57 | 77.14 | 1388000 |
| 1712616000 | 76.99 | -0.31 | -0.40 | 77.49 | 77.9 | 76.7 | 736265 |
| 1712356800 | 77.3 | -0.2 | -0.26 | 77.34 | 78.01 | 77.18 | 608660 |
| 1712270400 | 77.5 | 0.08 | 0.10 | 77.91 | 78.79 | 77.28 | 584480 |
| 1712184000 | 77.42 | -0.73 | -0.93 | 77.7 | 78.38 | 76.9 | 756117 |
| 1712097600 | 78.15 | -1.16 | -1.46 | 79.12 | 79.255 | 77.97 | 803682 |
| 1712011200 | 79.31 | 0.05 | 0.06 | 79.27 | 79.465 | 78.87 | 653386 |
| 1711665600 | 79.26 | 0.75 | 0.96 | 78.29 | 79.36 | 78.04 | 1403654 |
| 1711579200 | 78.51 | 1.08 | 1.39 | 77.35 | 78.51 | 77.12 | 882402 |
| 1711492800 | 77.43 | 0.04 | 0.05 | 77.97 | 78.09 | 77.332 | 996269 |
| 1711406400 | 77.39 | -0.16 | -0.21 | 77.7 | 78.34 | 77.36 | 790582 |
| 1711147200 | 77.55 | -0.2 | -0.26 | 78.22 | 78.22 | 77.12 | 1057532 |
| 1711060800 | 77.75 | 0.46 | 0.60 | 77.69 | 77.81 | 77.1 | 1210950 |
| 1710974400 | 77.29 | 0.03 | 0.04 | 76.81 | 77.7 | 76.68 | 1550581 |
| 1710888000 | 77.26 | -0.17 | -0.22 | 77.41 | 78.185 | 77.06 | 1461783 |
| 1710801600 | 77.43 | -0.29 | -0.37 | 77.6 | 78.2 | 76.91 | 1462251 |
| 1710542400 | 77.72 | 0.46 | 0.60 | 77 | 78.63 | 77 | 1871998 |
| 1710456000 | 77.26 | -0.7 | -0.90 | 77.51 | 78.06 | 76.81 | 1254724 |
| 1710369600 | 77.96 | -0.04 | -0.05 | 77.66 | 78.62 | 77.66 | 1091077 |
| 1710283200 | 78 | -0.24 | -0.31 | 78.77 | 78.83 | 77.54 | 1147959 |
| 1710196800 | 78.24 | 0.26 | 0.33 | 77.89 | 78.93 | 77.735 | 983737 |
| 1709941200 | 77.98 | 0.18 | 0.23 | 78.16 | 78.8 | 77.91 | 894507 |
| 1709854800 | 77.8 | 1.8 | 2.37 | 76.6 | 77.9 | 76.285 | 1209389 |
| 1709768400 | 76 | 1.35 | 1.81 | 75.51 | 76.43 | 75.01 | 950625 |
| 1709682000 | 74.65 | -1.25 | -1.65 | 75.56 | 75.975 | 74.32 | 1459013 |
| 1709595600 | 75.9 | -0.42 | -0.55 | 76.75 | 76.78 | 75.775 | 1337682 |
| 1709336400 | 76.32 | -0.3 | -0.39 | 76.53 | 76.96 | 75.82 | 1129899 |
| 1709250000 | 76.62 | 1.5 | 2.00 | 75.8 | 76.81 | 74.995 | 1897350 |
| 1709163600 | 75.12 | -2.37 | -3.06 | 77.05 | 77.695 | 74.92 | 1807687 |
| 1709077200 | 77.49 | 1.65 | 2.18 | 76.37 | 77.69 | 76.0977 | 1204617 |
| 1708990800 | 75.84 | -1.08 | -1.40 | 76.65 | 77.74 | 75.83 | 789365 |
| 1708731600 | 76.92 | 0.1 | 0.13 | 77.49 | 77.67 | 76.465 | 867075 |
| 1708645200 | 76.82 | 1.57 | 2.09 | 75.14 | 77.12 | 75.07 | 1610030 |
| 1708558800 | 75.25 | 2.11 | 2.88 | 73.03 | 75.27 | 73.03 | 1531891 |
| 1708472400 | 73.14 | 0.88 | 1.22 | 72.1 | 73.77 | 71.795 | 1155489 |
| 1708126800 | 72.26 | 0.32 | 0.44 | 71.62 | 72.27 | 70.995 | 1806679 |
| 1708040400 | 71.94 | -1.53 | -2.08 | 73.47 | 74.02 | 71.795 | 1877517 |
| 1707954000 | 73.47 | -0.06 | -0.08 | 73.68 | 74.195 | 72.79 | 1656903 |
| 1707867600 | 73.53 | -2.11 | -2.79 | 74.34 | 74.695 | 73.295 | 1695002 |
| 1707781200 | 75.64 | 0.85 | 1.14 | 74.99 | 76.23 | 74.795 | 1841639 |
| 1707522000 | 74.79 | 0.5 | 0.67 | 74.93 | 75.42 | 73.38 | 1342399 |
| 1707435600 | 74.29 | -0.67 | -0.89 | 74.9 | 75.53 | 73.94 | 1877131 |
| 1707349200 | 74.96 | -1.71 | -2.23 | 79 | 79 | 74.65 | 2629433 |
| 1707262800 | 76.67 | -11.66 | -13.20 | 72.04 | 77.76 | 69.61 | 5849721 |
| 1707176400 | 88.33 | -0.71 | -0.80 | 87.84 | 88.47 | 86.625 | 1204604 |
| 1706917200 | 89.04 | -0.61 | -0.68 | 88.38 | 89.255 | 87.28 | 1169592 |
| 1706830800 | 89.65 | 1.15 | 1.30 | 90.1 | 90.335 | 88.2 | 2147654 |
| 1706744400 | 88.5 | -2.19 | -2.41 | 91.11 | 91.17 | 88.4 | 1282235 |
| 1706658000 | 90.69 | -0.04 | -0.04 | 90.1 | 91.01 | 89.94 | 1053663 |
| 1706571600 | 90.73 | -0.31 | -0.34 | 90.62 | 90.97 | 89.69 | 1219912 |
| 1706312400 | 91.04 | 0.53 | 0.59 | 91.14 | 91.32 | 90.36 | 708969 |
| 1706226000 | 90.51 | 0.52 | 0.58 | 91.24 | 91.71 | 90.01 | 1159567 |
| 1706139600 | 89.99 | -1.16 | -1.27 | 91.82 | 91.98 | 89.96 | 681146 |
| 1706053200 | 91.15 | 0.3 | 0.33 | 91.65 | 91.99 | 90.5 | 1059927 |
| 1705966800 | 90.85 | 0.21 | 0.23 | 90.48 | 91.3 | 90.25 | 552217 |
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
