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 | -3.6 | -4.65898796428 | 77.27 | 78.63 | 73.12 | 937999 | 76.8229553 | CS |
| 4 | 0.8 | 1.09784547825 | 72.87 | 78.63 | 70.17 | 1179633 | 74.32403551 | CS |
| 12 | 10.94 | 17.439821457 | 62.73 | 78.63 | 61.21 | 1433418 | 72.60593563 | CS |
| 26 | 3.56 | 5.07773498788 | 70.11 | 78.63 | 60.3799 | 1270943 | 69.71045186 | CS |
| 52 | 6.81 | 10.1854621597 | 66.86 | 86.578 | 60.3799 | 1227699 | 72.79620763 | CS |
| 156 | 22.12 | 42.9097963143 | 51.55 | 86.578 | 44.17 | 972635 | 66.70249991 | CS |
| 260 | 22.12 | 42.9097963143 | 51.55 | 86.578 | 44.17 | 972635 | 66.70249991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 76.47 | -0.21 | -0.27 | 76.68 | 76.8 | 75.05 | 773259 |
| 1715726400 | 76.68 | 0.57 | 0.75 | 76.74 | 76.95 | 75.76 | 641507 |
| 1715640000 | 76.11 | -0.07 | -0.09 | 76.85 | 77.055 | 75.53 | 1074489 |
| 1715380800 | 76.18 | -1.98 | -2.53 | 78.44 | 78.63 | 76.03 | 915046 |
| 1715294400 | 78.16 | 1.19 | 1.55 | 77.27 | 78.44 | 76.97 | 1285693 |
| 1715208000 | 76.97 | 1.16 | 1.53 | 75.5 | 77.52 | 74.99 | 947499 |
| 1715121600 | 75.81 | 0.45 | 0.60 | 75.46 | 76.5 | 75.36 | 1302331 |
| 1715035200 | 75.36 | -0.14 | -0.19 | 76.05 | 76.88 | 75.155 | 1307935 |
| 1714776000 | 75.5 | 4.95 | 7.02 | 71.05 | 75.99 | 71.05 | 3197558 |
| 1714689600 | 70.55 | -0.21 | -0.30 | 71.33 | 72.02 | 70.17 | 1426349 |
| 1714603200 | 70.76 | -1.2 | -1.67 | 72 | 72 | 70.22 | 973245 |
| 1714516800 | 71.96 | -2.71 | -3.63 | 74.31 | 74.405 | 71.78 | 1594987 |
| 1714430400 | 74.67 | 0.66 | 0.89 | 74.01 | 74.72 | 73.5 | 807970 |
| 1714171200 | 74.01 | 0.29 | 0.39 | 73.66 | 74.09 | 72.83 | 728679 |
| 1714084800 | 73.72 | 0.16 | 0.22 | 73.59 | 74.08 | 72.43 | 1222985 |
| 1713998400 | 73.56 | 0.27 | 0.37 | 73.21 | 73.88 | 72.46 | 1160645 |
| 1713912000 | 73.29 | 0.34 | 0.47 | 72.55 | 73.6 | 72.11 | 875844 |
| 1713825600 | 72.95 | 0.32 | 0.44 | 72.43 | 73.62 | 71.5101 | 1083735 |
| 1713566400 | 72.63 | 0.74 | 1.03 | 71.5 | 73.3 | 71.5 | 1144441 |
| 1713480000 | 71.89 | -1.02 | -1.40 | 72.87 | 73.29 | 71.52 | 1128466 |
| 1713393600 | 72.91 | -1.06 | -1.43 | 74.01 | 74.47 | 72.6 | 1069979 |
| 1713307200 | 73.97 | 0.4 | 0.54 | 73.03 | 74.285 | 72.43 | 1125109 |
| 1713220800 | 73.57 | -0.69 | -0.93 | 74.71 | 75.085 | 73.27 | 871143 |
| 1712961600 | 74.26 | -0.96 | -1.28 | 75.85 | 76.58 | 74.07 | 1392455 |
| 1712875200 | 75.22 | -1.25 | -1.63 | 76.83 | 77.02 | 74.725 | 1092641 |
| 1712788800 | 76.47 | 0.42 | 0.55 | 75.47 | 76.81 | 75.03 | 1315636 |
| 1712702400 | 76.05 | 0.33 | 0.44 | 76.14 | 76.51 | 75.42 | 1302491 |
| 1712616000 | 75.72 | -0.08 | -0.11 | 75.88 | 76.35 | 74.92 | 1484705 |
| 1712356800 | 75.8 | 0.69 | 0.92 | 75.29 | 76.35 | 74.67 | 1433875 |
| 1712270400 | 75.11 | -0.51 | -0.67 | 76.11 | 76.75 | 74.77 | 1882853 |
| 1712184000 | 75.62 | 0.29 | 0.38 | 75.33 | 75.9899 | 74.975 | 3385432 |
| 1712097600 | 75.33 | -0.54 | -0.71 | 76.33 | 76.55 | 74.635 | 2312435 |
| 1712011200 | 75.87 | -0.04 | -0.05 | 76.18 | 76.42 | 75.7025 | 1237765 |
| 1711665600 | 75.91 | 0.97 | 1.29 | 75.3 | 76.56 | 74.94 | 1682447 |
| 1711579200 | 74.94 | 1.17 | 1.59 | 73.76 | 75.08 | 73.4766 | 1100521 |
| 1711492800 | 73.77 | -0.18 | -0.24 | 74.08 | 74.47 | 73.62 | 1027413 |
| 1711406400 | 73.95 | -0.09 | -0.12 | 74.49 | 75.245 | 73.835 | 1211798 |
| 1711147200 | 74.04 | -1.25 | -1.66 | 75.34 | 75.6599 | 73.83 | 1406913 |
| 1711060800 | 75.29 | 0.05 | 0.07 | 75.4 | 75.86 | 74.28 | 1160719 |
| 1710974400 | 75.24 | 1.42 | 1.92 | 73.37 | 75.38 | 73.31 | 1303343 |
| 1710888000 | 73.82 | 0.82 | 1.12 | 72.93 | 74.73 | 72.92 | 1399287 |
| 1710801600 | 73 | 1.58 | 2.21 | 71.5 | 73.33 | 70.88 | 1591876 |
| 1710542400 | 71.42 | 1.13 | 1.61 | 70.09 | 71.6325 | 70.09 | 5902689 |
| 1710456000 | 70.29 | -1.09 | -1.53 | 70.5 | 70.88 | 69.6 | 1609781 |
| 1710369600 | 71.38 | 1.11 | 1.58 | 71 | 71.7375 | 70.72 | 1321273 |
| 1710283200 | 70.27 | 0.46 | 0.66 | 69.9 | 70.5 | 68.92 | 1223522 |
| 1710196800 | 69.81 | 0.4 | 0.58 | 69.05 | 69.97 | 68.26 | 1364318 |
| 1709941200 | 69.41 | 0.77 | 1.12 | 68.71 | 69.94 | 68.71 | 939483 |
| 1709854800 | 68.64 | 0.34 | 0.50 | 69 | 69.8686 | 68.3 | 1137568 |
| 1709768400 | 68.3 | 0.16 | 0.23 | 68.94 | 69.4986 | 67.93 | 1065066 |
| 1709682000 | 68.14 | -0.07 | -0.10 | 68.07 | 69.31 | 67.59 | 1056416 |
| 1709595600 | 68.21 | -2.6 | -3.67 | 71.39 | 71.39 | 68.13 | 1524819 |
| 1709336400 | 70.81 | 2.13 | 3.10 | 69.46 | 71.91 | 69.405 | 2426219 |
| 1709250000 | 68.68 | 1.17 | 1.73 | 67.99 | 68.76 | 67.67 | 1721986 |
| 1709163600 | 67.51 | 2.43 | 3.73 | 67.86 | 69.8 | 66.15 | 2570336 |
| 1709077200 | 65.08 | 1.89 | 2.99 | 63.83 | 65.15 | 63.47 | 1661046 |
| 1708990800 | 63.19 | 0.24 | 0.38 | 62.77 | 63.69 | 62 | 1145132 |
| 1708731600 | 62.95 | -0.07 | -0.11 | 62.08 | 63.08 | 61.21 | 1227342 |
| 1708645200 | 63.02 | -0.32 | -0.51 | 62.73 | 63.5 | 62.32 | 1291171 |
| 1708558800 | 63.34 | 1.54 | 2.49 | 62.07 | 63.485 | 62.07 | 1517691 |
| 1708472400 | 61.8 | -1.29 | -2.04 | 63.08 | 63.08 | 61.14 | 1470511 |
| 1708126800 | 63.09 | -0.57 | -0.90 | 63.87 | 63.9 | 62.55 | 1406298 |
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
