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 | 2.05 | 2.84051544963 | 72.17 | 76.14 | 71.95 | 913395 | 74.4342957 | CS |
| 4 | -9.61 | -11.4636764881 | 83.83 | 84 | 71.39 | 904605 | 76.71090441 | CS |
| 12 | 8.69 | 13.2611017854 | 65.53 | 84.54 | 63.76 | 993360 | 75.25459603 | CS |
| 26 | 23.18 | 45.4153605016 | 51.04 | 84.54 | 49.47 | 832037 | 70.09115303 | CS |
| 52 | 14.64 | 24.5720040282 | 59.58 | 84.54 | 49.47 | 880617 | 66.50694547 | CS |
| 156 | 4.01 | 5.71143711722 | 70.21 | 84.54 | 48.2 | 1171961 | 63.26637706 | CS |
| 260 | 49.43 | 199.394917305 | 24.79 | 84.54 | 12 | 1353145 | 47.33297948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 74.57 | -0.25 | -0.33 | 75.19 | 76.14 | 74.49 | 844088 |
| 1714084800 | 74.82 | -0.37 | -0.49 | 74.27 | 75.045 | 73.855 | 1251702 |
| 1713998400 | 75.19 | 1.3 | 1.76 | 74.05 | 75.56 | 73.34 | 1004871 |
| 1713912000 | 73.89 | 0.66 | 0.90 | 72.92 | 74.34 | 72.775 | 619935 |
| 1713825600 | 73.23 | 1.12 | 1.55 | 72.17 | 73.56 | 71.95 | 846379 |
| 1713566400 | 72.11 | 0.09 | 0.12 | 72.15 | 72.92 | 71.39 | 1132830 |
| 1713480000 | 72.02 | -0.73 | -1.00 | 73.47 | 73.7 | 71.83 | 787981 |
| 1713393600 | 72.75 | -0.24 | -0.33 | 73.75 | 74.27 | 72.73 | 987778 |
| 1713307200 | 72.99 | -2.28 | -3.03 | 73.24 | 74.49 | 72.95 | 1032430 |
| 1713220800 | 75.27 | -1.5 | -1.95 | 76.83 | 77.29 | 74.71 | 779734 |
| 1712961600 | 76.77 | -1.34 | -1.72 | 77.56 | 77.59 | 75.96 | 844257 |
| 1712875200 | 78.11 | 0.63 | 0.81 | 77.58 | 78.53 | 76.49 | 820626 |
| 1712788800 | 77.48 | -2.3 | -2.88 | 78.76 | 79.545 | 77.46 | 1124325 |
| 1712702400 | 79.78 | 0.96 | 1.22 | 79.12 | 80.31 | 78.82 | 817485 |
| 1712616000 | 78.82 | -1.52 | -1.89 | 80.75 | 80.77 | 78.75 | 785547 |
| 1712356800 | 80.34 | -0.34 | -0.42 | 81.1 | 81.3 | 80.3 | 855350 |
| 1712270400 | 80.68 | -1.61 | -1.96 | 83.39 | 83.46 | 80.36 | 730034 |
| 1712184000 | 82.29 | 0.8 | 0.98 | 81.23 | 82.48 | 80.73 | 1130527 |
| 1712097600 | 81.49 | -1.78 | -2.14 | 81.435 | 81.82 | 80.72 | 831474 |
| 1712011200 | 83.27 | -0.64 | -0.76 | 83.83 | 84 | 82.78 | 864751 |
| 1711665600 | 83.91 | 0.31 | 0.37 | 83.46 | 84.095 | 82.57 | 894386 |
| 1711579200 | 83.6 | 1.24 | 1.51 | 82.98 | 83.73 | 82.56 | 565909 |
| 1711492800 | 82.36 | -0.22 | -0.27 | 82.71 | 83.36 | 82.13 | 615832 |
| 1711406400 | 82.58 | 0.18 | 0.22 | 82.23 | 84.54 | 81.45 | 571679 |
| 1711147200 | 82.4 | 0.12 | 0.15 | 82.3 | 82.835 | 81.625 | 985557 |
| 1711060800 | 82.28 | 1.68 | 2.08 | 81.66 | 82.58 | 80.76 | 901839 |
| 1710974400 | 80.6 | 1.86 | 2.36 | 78.68 | 81.675 | 78.29 | 1202674 |
| 1710888000 | 78.74 | 1.23 | 1.59 | 77.42 | 78.99 | 77.21 | 591803 |
| 1710801600 | 77.51 | -0.93 | -1.19 | 78.95 | 79.39 | 77.265 | 832211 |
| 1710542400 | 78.44 | 2.11 | 2.76 | 76.44 | 78.72 | 75.75 | 5279248 |
| 1710456000 | 76.33 | -1.99 | -2.54 | 77.66 | 78.61 | 75.64 | 1239833 |
| 1710369600 | 78.32 | 1.75 | 2.29 | 76.66 | 79.73 | 76.33 | 1277724 |
| 1710283200 | 76.57 | 0.12 | 0.16 | 76.36 | 76.66 | 75.48 | 910170 |
| 1710196800 | 76.45 | -0.45 | -0.59 | 76.42 | 76.97 | 74.79 | 1241941 |
| 1709941200 | 76.9 | 1.26 | 1.67 | 76.25 | 77.41 | 75.06 | 1054794 |
| 1709854800 | 75.64 | 0.32 | 0.42 | 75.87 | 76.785 | 75.47 | 504020 |
| 1709768400 | 75.32 | 0.29 | 0.39 | 75.6 | 76.31 | 75.211 | 544785 |
| 1709682000 | 75.03 | -0.51 | -0.68 | 75.11 | 76.38 | 74.73 | 738642 |
| 1709595600 | 75.54 | 0.46 | 0.61 | 75.75 | 76.87 | 75.04 | 673937 |
| 1709336400 | 75.08 | 1.11 | 1.50 | 73.94 | 75.43 | 72.98 | 864753 |
| 1709250000 | 73.97 | 0.23 | 0.31 | 74 | 74.73 | 73.61 | 896369 |
| 1709163600 | 73.74 | 1.12 | 1.54 | 72.34 | 74.94 | 72.2825 | 937446 |
| 1709077200 | 72.62 | 2 | 2.83 | 70.98 | 72.66 | 70.67 | 1158442 |
| 1708990800 | 70.62 | -0.89 | -1.24 | 71.29 | 71.49 | 69.94 | 1040613 |
| 1708731600 | 71.51 | 1.12 | 1.59 | 70.58 | 71.68 | 69.895 | 823948 |
| 1708645200 | 70.39 | 2.55 | 3.76 | 68 | 70.39 | 67.47 | 992369 |
| 1708558800 | 67.84 | -0.48 | -0.70 | 68.02 | 68.47 | 66.769999 | 921975 |
| 1708472400 | 68.32 | -0.22 | -0.32 | 67.74 | 68.7 | 67.18 | 1003958 |
| 1708126800 | 68.54 | -1.5 | -2.14 | 69.11 | 69.735 | 68.2901 | 1327175 |
| 1708040400 | 70.04 | -0.09 | -0.13 | 71.04 | 71.285 | 68.75 | 1369562 |
| 1707954000 | 70.13 | 1.44 | 2.10 | 71.43 | 71.97 | 67.77 | 2235036 |
| 1707867600 | 68.69 | -2.24 | -3.16 | 67.8 | 69.95 | 67.665 | 1510933 |
| 1707781200 | 70.93 | 1.36 | 1.95 | 70.5 | 71.76 | 70.23 | 691957 |
| 1707522000 | 69.57 | 0.45 | 0.65 | 69.26 | 70.268 | 69.14 | 530549 |
| 1707435600 | 69.12 | 2.52 | 3.78 | 66.54 | 69.34 | 66.54 | 776145 |
| 1707349200 | 66.599999 | 1.04 | 1.59 | 66.11 | 66.84 | 65.53 | 458790 |
| 1707262800 | 65.56 | 0.28 | 0.43 | 65.15 | 65.65 | 64.61 | 483353 |
| 1707176400 | 65.28 | -0.72 | -1.09 | 65.53 | 66.56 | 63.76 | 872428 |
| 1706917200 | 66 | -2 | -2.94 | 66.86 | 67.21 | 65.66 | 989707 |
| 1706830800 | 68 | 1.45 | 2.18 | 67.21 | 68.05 | 65.86 | 651866 |
| 1706744400 | 66.55 | -1.19 | -1.76 | 67.73 | 68.39 | 66.34 | 551901 |
| 1706658000 | 67.74 | 0.49 | 0.73 | 67.01 | 68.06 | 66.68 | 473766 |
| 1706571600 | 67.25 | 1.33 | 2.02 | 66.28 | 67.475 | 65.36 | 542578 |
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
