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 | 2.25 | 3.14377532486 | 71.57 | 74.6 | 71.14 | 1244559 | 73.20884656 | CS |
| 4 | -5.44 | -6.86348725713 | 79.26 | 79.28 | 69.42 | 1473624 | 73.41096237 | CS |
| 12 | -4.97 | -6.30790709481 | 78.79 | 83.285 | 69.42 | 1551420 | 76.73064843 | CS |
| 26 | 6.51 | 9.67166839994 | 67.31 | 83.285 | 64.97 | 1438356 | 74.74690458 | CS |
| 52 | 5.08 | 7.3901658423 | 68.74 | 83.285 | 61.77 | 1360943 | 72.73668924 | CS |
| 156 | 7.42 | 11.1746987952 | 66.4 | 83.285 | 46.68 | 1392859 | 64.34002866 | CS |
| 260 | 8.14 | 12.3934226553 | 65.68 | 83.285 | 25.08 | 1755638 | 61.36191366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 73.82 | 0.75 | 1.03 | 73.09 | 74.23 | 72.86 | 1306254 |
| 1714084800 | 73.07 | -0.55 | -0.75 | 72.9 | 73.57 | 72.34 | 1208660 |
| 1713998400 | 73.62 | -0.73 | -0.98 | 74.07 | 74.39 | 73.11 | 959002 |
| 1713912000 | 74.35 | 1.05 | 1.43 | 73.62 | 74.6 | 73.45 | 1155824 |
| 1713825600 | 73.3 | 1.88 | 2.63 | 71.75 | 73.87 | 71.46 | 1936684 |
| 1713566400 | 71.42 | 0.06 | 0.08 | 71.57 | 71.73 | 71.14 | 962624 |
| 1713480000 | 71.36 | 0.63 | 0.89 | 71 | 71.56 | 70.68 | 2061828 |
| 1713393600 | 70.73 | -0.09 | -0.13 | 71.23 | 71.4 | 70.68 | 1388114 |
| 1713307200 | 70.82 | 0.29 | 0.41 | 70.06 | 71.08 | 69.42 | 1646422 |
| 1713220800 | 70.53 | -0.74 | -1.04 | 71.51 | 71.8 | 70.21 | 1423510 |
| 1712961600 | 71.27 | -0.94 | -1.30 | 71.55 | 71.595 | 70.81 | 1079812 |
| 1712875200 | 72.21 | -0.27 | -0.37 | 73.22 | 73.24 | 71.49 | 1425211 |
| 1712788800 | 72.48 | -1.76 | -2.37 | 73.13 | 73.34 | 71.88 | 2436973 |
| 1712702400 | 74.24 | -0.13 | -0.17 | 74.6 | 74.85 | 73.73 | 1687378 |
| 1712616000 | 74.37 | -0.18 | -0.24 | 74.55 | 74.935 | 73.96 | 1182669 |
| 1712356800 | 74.55 | -0.02 | -0.03 | 74.53 | 75.05 | 73.76 | 1379972 |
| 1712270400 | 74.57 | -2.12 | -2.76 | 76.89 | 77.635 | 74.52 | 1724356 |
| 1712184000 | 76.69 | -1.24 | -1.59 | 77.72 | 78 | 76.46 | 2077410 |
| 1712097600 | 77.93 | -0.52 | -0.66 | 78.13 | 78.4 | 77.2375 | 863040 |
| 1712011200 | 78.45 | -1 | -1.26 | 79.26 | 79.28 | 77.84 | 1399365 |
| 1711665600 | 79.45 | 0.34 | 0.43 | 79.04 | 80.02 | 79.04 | 831874 |
| 1711579200 | 79.11 | 0.46 | 0.58 | 78.98 | 79.285 | 78.45 | 1261644 |
| 1711492800 | 78.65 | -0.02 | -0.03 | 78.95 | 79.31 | 78.44 | 863914 |
| 1711406400 | 78.67 | -0.59 | -0.74 | 79.15 | 79.59 | 78.6 | 837091 |
| 1711147200 | 79.26 | -1.14 | -1.42 | 80.41 | 80.49 | 79.18 | 783391 |
| 1711060800 | 80.4 | -0.44 | -0.54 | 80.88 | 81.27 | 80.39 | 924166 |
| 1710974400 | 80.84 | -0.06 | -0.07 | 80.5 | 81.03 | 79.94 | 2724164 |
| 1710888000 | 80.9 | 0.32 | 0.40 | 80.58 | 81.03 | 80.36 | 2914002 |
| 1710801600 | 80.58 | 1.57 | 1.99 | 79.53 | 80.66 | 79.2511 | 2038713 |
| 1710542400 | 79.01 | -2.53 | -3.10 | 81.09 | 81.55 | 78.64 | 1612506 |
| 1710456000 | 81.54 | -1.21 | -1.46 | 82.29 | 82.56 | 80.71 | 1829759 |
| 1710369600 | 82.75 | 0.88 | 1.07 | 81.85 | 83.285 | 81.68 | 1591923 |
| 1710283200 | 81.87 | 1.55 | 1.93 | 80.52 | 82.1 | 80.52 | 1222768 |
| 1710196800 | 80.32 | 0.62 | 0.78 | 79.59 | 80.51 | 79.275 | 756314 |
| 1709941200 | 79.7 | -0.92 | -1.14 | 80.51 | 80.9 | 79.55 | 1653326 |
| 1709854800 | 80.62 | -0.62 | -0.76 | 81.92 | 81.92 | 80.16 | 1586267 |
| 1709768400 | 81.24 | 2.11 | 2.67 | 79.65 | 81.3 | 79.4 | 2569056 |
| 1709682000 | 79.13 | 1.07 | 1.37 | 78.09 | 79.6 | 77.73 | 1136364 |
| 1709595600 | 78.06 | 0.35 | 0.45 | 77.53 | 78.25 | 77.26 | 863344 |
| 1709336400 | 77.71 | 0.06 | 0.08 | 77.65 | 78 | 76.64 | 906392 |
| 1709250000 | 77.65 | 1.18 | 1.54 | 76.73 | 77.92 | 76.56 | 1579175 |
| 1709163600 | 76.47 | 0.97 | 1.28 | 75.45 | 76.56 | 75.31 | 846745 |
| 1709077200 | 75.5 | -0.88 | -1.15 | 76.44 | 76.44 | 75.06 | 975565 |
| 1708990800 | 76.38 | 0.25 | 0.33 | 76.08 | 76.56 | 75.61 | 1139632 |
| 1708731600 | 76.13 | 0.75 | 0.99 | 75.5 | 76.3 | 75 | 1130451 |
| 1708645200 | 75.38 | -0.34 | -0.45 | 75.8 | 76.11 | 75.18 | 2321764 |
| 1708558800 | 75.72 | -0.62 | -0.81 | 76.34 | 76.34 | 75.42 | 926111 |
| 1708472400 | 76.34 | -0.85 | -1.10 | 76.75 | 77.58 | 76.01 | 1475949 |
| 1708126800 | 77.19 | 1.17 | 1.54 | 75.98 | 77.7 | 75.84 | 1597045 |
| 1708040400 | 76.02 | -0.5 | -0.65 | 76.79 | 77.96 | 74.8 | 3162231 |
| 1707954000 | 76.52 | 1.76 | 2.35 | 75.17 | 77.02 | 74.87 | 2252573 |
| 1707867600 | 74.76 | -3.51 | -4.48 | 75.99 | 76.5 | 73.17 | 4666915 |
| 1707781200 | 78.27 | 1.25 | 1.62 | 77.32 | 78.85 | 77.15 | 1790465 |
| 1707522000 | 77.02 | -0.17 | -0.22 | 77.28 | 77.28 | 76.64 | 1015689 |
| 1707435600 | 77.19 | 0.35 | 0.46 | 76.89 | 77.38 | 76.01 | 1537250 |
| 1707349200 | 76.84 | 0.5 | 0.65 | 76.47 | 77.5 | 76.28 | 1589492 |
| 1707262800 | 76.34 | -1.08 | -1.39 | 77.16 | 77.23 | 75.7 | 2550258 |
| 1707176400 | 77.42 | -1.89 | -2.38 | 79.03 | 79.11 | 77.32 | 1690435 |
| 1706917200 | 79.31 | -0.09 | -0.11 | 78.79 | 79.57 | 78.27 | 828769 |
| 1706830800 | 79.4 | 1.32 | 1.69 | 78.13 | 79.51 | 78.08 | 829443 |
| 1706744400 | 78.08 | -0.61 | -0.78 | 79.3 | 79.94 | 77.82 | 1223332 |
| 1706658000 | 78.69 | -0.04 | -0.05 | 79 | 79.05 | 78.15 | 1261849 |
| 1706571600 | 78.73 | 1.85 | 2.41 | 76.86 | 78.77 | 76.47 | 894199 |
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
