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 | -0.24 | -0.312662845232 | 76.76 | 79.66 | 76.08 | 531667 | 78.14495023 | CS |
| 4 | -5.93 | -7.19223771983 | 82.45 | 83.17 | 76.08 | 903693 | 79.82938207 | CS |
| 12 | -2.28 | -2.89340101523 | 78.8 | 83.17 | 72.51 | 802085 | 78.28484489 | CS |
| 26 | 10.72 | 16.2917933131 | 65.8 | 85.44 | 64.33 | 909086 | 78.39355417 | CS |
| 52 | 28.27 | 58.5906735751 | 48.25 | 85.44 | 47.23 | 776286 | 70.13678328 | CS |
| 156 | 37.43 | 95.7533896137 | 39.09 | 85.44 | 29.25 | 540449 | 54.68217609 | CS |
| 260 | 39.51 | 106.7549311 | 37.01 | 85.44 | 24.67 | 475248 | 48.93008296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 76.52 | -1.23 | -1.58 | 78.18 | 78.18 | 76.08 | 1116111 |
| 1721947200 | 77.75 | -0.06 | -0.08 | 77.88 | 78.575 | 77.1211 | 700870 |
| 1721860800 | 77.81 | -1.45 | -1.83 | 78.88 | 79.09 | 77.56 | 574976 |
| 1721774400 | 79.26 | 0.85 | 1.08 | 78.45 | 79.66 | 78.058 | 603422 |
| 1721688000 | 78.41 | 0.93 | 1.20 | 77.61 | 78.63 | 77.37 | 435736 |
| 1721428800 | 77.48 | 0.73 | 0.95 | 77.06 | 77.6 | 76.53 | 470742 |
| 1721342400 | 76.75 | -0.27 | -0.35 | 77.17 | 77.665 | 76.67 | 600280 |
| 1721256000 | 77.02 | -3.12 | -3.89 | 79.69 | 79.75 | 77.01 | 724168 |
| 1721169600 | 80.14 | 2.34 | 3.01 | 78.32 | 80.21 | 78.145 | 826226 |
| 1721083200 | 77.8 | -1.07 | -1.36 | 79.35 | 80 | 77.775 | 788215 |
| 1720824000 | 78.87 | -0.55 | -0.69 | 79.88 | 80.3 | 78.7 | 717741 |
| 1720737600 | 79.42 | 0.02 | 0.03 | 80.01 | 80.01 | 78.57 | 928331 |
| 1720651200 | 79.4 | 1.27 | 1.63 | 78.38 | 79.41 | 78.04 | 476564 |
| 1720564800 | 78.13 | -0.56 | -0.71 | 78.59 | 78.8011 | 77.88 | 483600 |
| 1720478400 | 78.69 | -0.95 | -1.19 | 80.1 | 80.36 | 78.6 | 535398 |
| 1720219200 | 79.64 | -0.97 | -1.20 | 80.1 | 80.5224 | 79.17 | 533452 |
| 1720040640 | 80.61 | 0.63 | 0.79 | 79.98 | 80.72 | 79.44 | 246760 |
| 1719960000 | 79.98 | -0.22 | -0.27 | 80.02 | 80.7 | 79.55 | 926730 |
| 1719873600 | 80.2 | -1.79 | -2.18 | 82.11 | 82.6 | 80.18 | 731263 |
| 1719614400 | 81.99 | 0 | 0.00 | 81.99 | 81.99 | 81.99 | 0 |
| 1719528000 | 81.99 | 0.81 | 1.00 | 81.4 | 82.2 | 80.48 | 673948 |
| 1719441600 | 81.18 | -0.1 | -0.12 | 80.77 | 82.19 | 80.6 | 858773 |
| 1719355200 | 81.28 | 1.79 | 2.25 | 81.45 | 82 | 80 | 1189532 |
| 1719268800 | 79.49 | 1.4 | 1.79 | 78.32 | 79.775 | 78.05 | 507795 |
| 1719009600 | 78.09 | -0.54 | -0.69 | 78.63 | 78.84 | 77.71 | 999590 |
| 1718923200 | 78.63 | 0.89 | 1.14 | 78.47 | 79.47 | 78.09 | 831257 |
| 1718750400 | 77.74 | 0.92 | 1.20 | 76.65 | 78.45 | 76.23 | 510471 |
| 1718664000 | 76.82 | 0.51 | 0.67 | 76.23 | 76.92 | 75.65 | 436297 |
| 1718404800 | 76.31 | -0.08 | -0.10 | 75.65 | 76.58 | 75.04 | 574118 |
| 1718318400 | 76.39 | -0.55 | -0.71 | 76.84 | 76.84 | 75.08 | 832064 |
| 1718232000 | 76.94 | 1.35 | 1.79 | 76.19 | 77.46 | 76.04 | 745593 |
| 1718145600 | 75.59 | 0.29 | 0.39 | 75.13 | 76.02 | 73.87 | 571664 |
| 1718059200 | 75.3 | 0.78 | 1.05 | 74.09 | 75.94 | 73.85 | 713919 |
| 1717800000 | 74.52 | 0.51 | 0.69 | 74.19 | 76.4 | 73.26 | 1238630 |
| 1717713600 | 74.01 | -0.58 | -0.78 | 74.73 | 75.42 | 73.68 | 578532 |
| 1717627200 | 74.59 | 0.31 | 0.42 | 74.67 | 74.81 | 73.72 | 592651 |
| 1717540800 | 74.28 | -0.55 | -0.73 | 74.72 | 74.835 | 73.97 | 706077 |
| 1717454400 | 74.83 | -1.32 | -1.73 | 76.31 | 76.31 | 72.51 | 1053545 |
| 1717195200 | 76.15 | -0.53 | -0.69 | 76.82 | 77.46 | 74.4 | 1063681 |
| 1717108800 | 76.68 | -1.02 | -1.31 | 77.3 | 77.96 | 76.5 | 870005 |
| 1717022400 | 77.7 | 0.33 | 0.43 | 77.05 | 77.74 | 76.66 | 723916 |
| 1716936000 | 77.37 | -1.88 | -2.37 | 79.65 | 79.73 | 77.255 | 708630 |
| 1716590400 | 79.25 | 1.76 | 2.27 | 78.13 | 79.63 | 77.67 | 822374 |
| 1716504000 | 77.49 | 0.39 | 0.51 | 77.65 | 78.69 | 77.22 | 729930 |
| 1716417600 | 77.1 | -0.03 | -0.04 | 77.05 | 77.32 | 76.69 | 897868 |
| 1716331200 | 77.13 | -0.08 | -0.10 | 77.27 | 77.755 | 76.76 | 469879 |
| 1716244800 | 77.21 | 0.7 | 0.91 | 76.52 | 77.27 | 76.4658 | 441734 |
| 1715985600 | 76.51 | -0.04 | -0.05 | 76.66 | 77.1 | 76.09 | 514785 |
| 1715899200 | 76.55 | -0.85 | -1.10 | 77.25 | 78 | 76.44 | 765420 |
| 1715812800 | 77.4 | 0.57 | 0.74 | 77.01 | 78.26 | 76.8 | 818774 |
| 1715726400 | 76.83 | 0.07 | 0.09 | 76.52 | 77.05 | 75.73 | 752288 |
| 1715640000 | 76.76 | -1.82 | -2.32 | 78.71 | 78.8 | 76.69 | 590656 |
| 1715380800 | 78.58 | 1.57 | 2.04 | 77.48 | 78.63 | 77.08 | 957643 |
| 1715294400 | 77.01 | -0.59 | -0.76 | 77.37 | 77.37 | 76.45 | 880421 |
| 1715208000 | 77.6 | -0.65 | -0.83 | 78.24 | 78.625 | 77.03 | 724874 |
| 1715121600 | 78.25 | -1.35 | -1.70 | 79.01 | 79.515 | 78.08 | 595641 |
| 1715035200 | 79.6 | 1.13 | 1.44 | 78.57 | 79.86 | 78.5 | 801272 |
| 1714776000 | 78.47 | 1.17 | 1.51 | 78.8 | 79.15 | 77.32 | 827616 |
| 1714689600 | 77.3 | -0.33 | -0.43 | 78.54 | 78.89 | 76.65 | 1255238 |
| 1714603200 | 77.63 | -0.88 | -1.12 | 80 | 80.265 | 74.04 | 2363787 |
| 1714516800 | 78.51 | -0.85 | -1.07 | 79.37 | 79.9 | 78.48 | 796419 |
| 1714430400 | 79.36 | -0.37 | -0.46 | 80 | 80.55 | 79.15 | 595893 |
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
