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 | 2.31 | 2.94417537599 | 78.46 | 81.015 | 77.96 | 230423 | 79.05488784 | CS |
| 4 | -3 | -3.5812343321 | 83.77 | 83.8039 | 77.535 | 280641 | 80.9256596 | CS |
| 12 | -2.89 | -3.45445852259 | 83.66 | 84.755 | 77.535 | 327745 | 81.1765364 | CS |
| 26 | 0.95 | 1.19017790028 | 79.82 | 90.06 | 77.535 | 384452 | 83.71405456 | CS |
| 52 | -1.77 | -2.14441482917 | 82.54 | 91.015 | 75.87 | 427621 | 83.63484024 | CS |
| 156 | -19.41 | -19.3751247754 | 100.18 | 104.74 | 61.55 | 432507 | 82.52696156 | CS |
| 260 | 16.87 | 26.4006259781 | 63.9 | 104.74 | 44.68 | 434231 | 78.42276251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 79.91 | 0.33 | 0.41 | 78.84 | 80.055 | 78.84 | 198989 |
| 1713998400 | 79.58 | 0.42 | 0.53 | 79.17 | 79.9147 | 79.08 | 207884 |
| 1713912000 | 79.16 | 0.35 | 0.44 | 78.73 | 79.67 | 78.73 | 184251 |
| 1713825600 | 78.81 | 0.63 | 0.81 | 78.7 | 79.66 | 78.27 | 304946 |
| 1713566400 | 78.18 | -0.11 | -0.14 | 78.46 | 78.91 | 77.96 | 256044 |
| 1713480000 | 78.29 | 0.31 | 0.40 | 77.95 | 78.5 | 77.535 | 233305 |
| 1713393600 | 77.98 | -0.66 | -0.84 | 78.99 | 79.03 | 77.97 | 241617 |
| 1713307200 | 78.64 | 0.03 | 0.04 | 78.58 | 79.31 | 78.455 | 289114 |
| 1713220800 | 78.61 | -1.58 | -1.97 | 80.74 | 80.74 | 78.52 | 314200 |
| 1712961600 | 80.19 | -1.33 | -1.63 | 80.88 | 81.38 | 79.92 | 278995 |
| 1712875200 | 81.52 | 0.16 | 0.20 | 81.57 | 81.985 | 81.1 | 286636 |
| 1712788800 | 81.36 | -2.03 | -2.43 | 82.24 | 82.38 | 81.25 | 383504 |
| 1712702400 | 83.39 | 0.22 | 0.26 | 83.49 | 83.8039 | 82.07 | 761841 |
| 1712616000 | 83.17 | 0.66 | 0.80 | 82.59 | 83.53 | 82.4 | 231053 |
| 1712356800 | 82.51 | 0.38 | 0.46 | 82.13 | 82.86 | 82.09 | 224006 |
| 1712270400 | 82.13 | -0.74 | -0.89 | 83.53 | 83.545 | 81.98 | 195501 |
| 1712184000 | 82.87 | -0.53 | -0.64 | 83.08 | 83.68 | 82.79 | 222040 |
| 1712097600 | 83.4 | -0.16 | -0.19 | 83 | 83.48 | 82.1 | 278934 |
| 1712011200 | 83.56 | -0.21 | -0.25 | 83.77 | 83.77 | 82.99 | 239316 |
| 1711665600 | 83.77 | 0.2 | 0.24 | 83.6 | 84.105 | 83.6 | 220274 |
| 1711579200 | 83.57 | 1.04 | 1.26 | 83.07 | 83.575 | 82.69 | 423608 |
| 1711492800 | 82.53 | -0.69 | -0.83 | 83.63 | 83.63 | 82.45 | 244205 |
| 1711406400 | 83.22 | -0.49 | -0.59 | 83.34 | 83.67 | 82.41 | 268923 |
| 1711147200 | 83.71 | -0.43 | -0.51 | 84.15 | 84.21 | 83.16 | 224744 |
| 1711060800 | 84.14 | 0.15 | 0.18 | 84.36 | 84.755 | 84.055 | 196349 |
| 1710974400 | 83.99 | 0.34 | 0.41 | 83.8 | 84.34 | 83.27 | 196009 |
| 1710888000 | 83.65 | -0.11 | -0.13 | 83.6 | 84.24 | 83.1901 | 297840 |
| 1710801600 | 83.76 | -0.06 | -0.07 | 83.96 | 84.24 | 83.665 | 384378 |
| 1710542400 | 83.82 | 0.36 | 0.43 | 83.01 | 84.095 | 82.85 | 644728 |
| 1710456000 | 83.46 | -0.69 | -0.82 | 84.1 | 84.13 | 82.745 | 299497 |
| 1710369600 | 84.15 | 0.27 | 0.32 | 84.04 | 84.41 | 83.905 | 314777 |
| 1710283200 | 83.88 | 0.05 | 0.06 | 83.77 | 84.26 | 83.55 | 243179 |
| 1710196800 | 83.83 | 1.01 | 1.22 | 82.75 | 83.85 | 82.28 | 219569 |
| 1709941200 | 82.82 | 0.48 | 0.58 | 82.8 | 83.61 | 82 | 223421 |
| 1709854800 | 82.34 | 0.8 | 0.98 | 82.01 | 82.5 | 81.22 | 241184 |
| 1709768400 | 81.54 | 0.35 | 0.43 | 81.89 | 81.89 | 81.1 | 450791 |
| 1709682000 | 81.19 | -1.41 | -1.71 | 82.02 | 82.195 | 81 | 297705 |
| 1709595600 | 82.6 | 0.25 | 0.30 | 82.42 | 82.68 | 82.29 | 244384 |
| 1709336400 | 82.35 | 1.35 | 1.67 | 80.88 | 82.45 | 80.61 | 291709 |
| 1709250000 | 81 | -0.85 | -1.04 | 82.15 | 82.54 | 80.93 | 662443 |
| 1709163600 | 81.85 | 0.58 | 0.71 | 81.04 | 81.88 | 80.81 | 300382 |
| 1709077200 | 81.27 | 0.19 | 0.23 | 81.24 | 81.42 | 80.96 | 296228 |
| 1708990800 | 81.08 | 1.09 | 1.36 | 79.81 | 81.175 | 79.6 | 415976 |
| 1708731600 | 79.99 | 0.28 | 0.35 | 79.87 | 80.09 | 79.35 | 241830 |
| 1708645200 | 79.71 | 0.88 | 1.12 | 79.58 | 80.075 | 79.175 | 337940 |
| 1708558800 | 78.83 | 0.52 | 0.66 | 77.66 | 78.86 | 77.66 | 277855 |
| 1708472400 | 78.31 | 0.25 | 0.32 | 77.77 | 78.5 | 77.56 | 368178 |
| 1708126800 | 78.06 | -0.94 | -1.19 | 78.64 | 79.11 | 77.95 | 433479 |
| 1708040400 | 79 | -0.36 | -0.45 | 79.46 | 79.78 | 78.82 | 289234 |
| 1707954000 | 79.36 | 1.32 | 1.69 | 78.69 | 79.52 | 78.085 | 279060 |
| 1707867600 | 78.04 | -1.81 | -2.27 | 78.52 | 78.97 | 77.82 | 410427 |
| 1707781200 | 79.85 | -0.73 | -0.91 | 80.27 | 80.515 | 79.815 | 337474 |
| 1707522000 | 80.58 | -0.12 | -0.15 | 80.69 | 81.065 | 80.38 | 503113 |
| 1707435600 | 80.7 | 1.48 | 1.87 | 78.82 | 80.97 | 78.61 | 399860 |
| 1707349200 | 79.22 | -0.18 | -0.23 | 79.52 | 79.6 | 78.72 | 399987 |
| 1707262800 | 79.4 | 0.43 | 0.54 | 79.05 | 79.54 | 78.95 | 408496 |
| 1707176400 | 78.97 | -1.29 | -1.61 | 80.09 | 80.3 | 77.77 | 557822 |
| 1706917200 | 80.26 | -4.56 | -5.38 | 83.66 | 83.83 | 79.34 | 830000 |
| 1706830800 | 84.82 | 1.64 | 1.97 | 83.24 | 84.86 | 83.24 | 515234 |
| 1706744400 | 83.18 | -1.48 | -1.75 | 84.44 | 84.45 | 83.12 | 376983 |
| 1706658000 | 84.66 | -0.02 | -0.02 | 85 | 85.05 | 84.34 | 384866 |
| 1706571600 | 84.68 | 0.53 | 0.63 | 84.04 | 84.69 | 83.54 | 378794 |
| 1706312400 | 84.15 | -0.47 | -0.56 | 84.81 | 84.98 | 84.02 | 286721 |
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
