We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.544959128065 | 69.73 | 72.72 | 66.902 | 1311105 | 71.09252998 | CS |
| 4 | -9.65 | -12.2151898734 | 79 | 79.27 | 66.902 | 1051704 | 72.59867363 | CS |
| 12 | -10.12 | -12.7343651692 | 79.47 | 83.2475 | 66.902 | 1010563 | 77.37125629 | CS |
| 26 | -3.92 | -5.35007506483 | 73.27 | 88.39 | 66.902 | 916724 | 79.22553751 | CS |
| 52 | -2.25 | -3.14245810056 | 71.6 | 88.39 | 64.65 | 940474 | 76.2230326 | CS |
| 156 | -17.82 | -20.4428128943 | 87.17 | 125.77 | 64.65 | 911312 | 85.84141926 | CS |
| 260 | 6.98 | 11.1912778579 | 62.37 | 125.77 | 32.38 | 1017489 | 72.51601071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 69.35 | -1.25 | -1.77 | 67.91 | 70.02 | 66.902 | 2130676 |
| 1714084800 | 70.6 | -0.9 | -1.26 | 71.37 | 71.425 | 70.08 | 1331914 |
| 1713998400 | 71.5 | -0.03 | -0.04 | 71.53 | 72.72 | 71.18 | 1628060 |
| 1713912000 | 71.53 | 0.03 | 0.04 | 71.39 | 72.33 | 71.25 | 1056280 |
| 1713825600 | 71.5 | 1.27 | 1.81 | 71.33 | 72.005 | 71.25 | 1354905 |
| 1713566400 | 70.23 | 0.67 | 0.96 | 69.73 | 70.925 | 69.73 | 1184367 |
| 1713480000 | 69.56 | 0.25 | 0.36 | 69.94 | 71.13 | 69.4833 | 1340354 |
| 1713393600 | 69.31 | -1.39 | -1.97 | 70.91 | 71.095 | 69.295 | 1199204 |
| 1713307200 | 70.7 | 0.14 | 0.20 | 70.56 | 70.82 | 69.86 | 1104590 |
| 1713220800 | 70.56 | -1.51 | -2.10 | 72.35 | 72.87 | 70.44 | 851184 |
| 1712961600 | 72.07 | -1.09 | -1.49 | 72.54 | 72.755 | 71.8 | 1013977 |
| 1712875200 | 73.16 | 0.19 | 0.26 | 73.28 | 73.605 | 72.455 | 940266 |
| 1712788800 | 72.97 | -2.92 | -3.85 | 74.9 | 75.12 | 72.86 | 907574 |
| 1712702400 | 75.89 | 0.3 | 0.40 | 76.13 | 76.34 | 75.6 | 760733 |
| 1712616000 | 75.59 | 0.29 | 0.39 | 75.53 | 76.295 | 75.4 | 855570 |
| 1712356800 | 75.3 | -0.11 | -0.15 | 75.46 | 76.07 | 75.08 | 823588 |
| 1712270400 | 75.41 | -0.53 | -0.70 | 76.43 | 76.85 | 75.03 | 1079627 |
| 1712184000 | 75.94 | -1.09 | -1.42 | 76.66 | 77 | 75.8 | 1058071 |
| 1712097600 | 77.03 | -1.15 | -1.47 | 77.54 | 77.66 | 76.82 | 689008 |
| 1712011200 | 78.18 | -1.1 | -1.39 | 79 | 79.27 | 78.05 | 803107 |
| 1711665600 | 79.28 | 1.1 | 1.41 | 78.15 | 79.77 | 77.96 | 1246476 |
| 1711579200 | 78.18 | 0.75 | 0.97 | 77.94 | 78.74 | 77.63 | 871850 |
| 1711492800 | 77.43 | -0.92 | -1.17 | 78.55 | 78.98 | 77.37 | 1076414 |
| 1711406400 | 78.35 | -1.18 | -1.48 | 79.72 | 79.9 | 78.25 | 1648459 |
| 1711147200 | 79.53 | -1.55 | -1.91 | 81.24 | 81.24 | 79.52 | 1895322 |
| 1711060800 | 81.08 | 0.89 | 1.11 | 80.58 | 81.85 | 80.58 | 723049 |
| 1710974400 | 80.19 | 1.61 | 2.05 | 78.54 | 80.19 | 78.54 | 809202 |
| 1710888000 | 78.58 | 0.13 | 0.17 | 78.08 | 78.96 | 78.07 | 868196 |
| 1710801600 | 78.45 | -0.4 | -0.51 | 79.1 | 79.18 | 77.99 | 784530 |
| 1710542400 | 78.85 | 0.09 | 0.11 | 78.25 | 79.46 | 78.15 | 3315607 |
| 1710456000 | 78.76 | -1.7 | -2.11 | 80.31 | 80.75 | 78.55 | 873508 |
| 1710369600 | 80.46 | 0.08 | 0.10 | 80.52 | 81.395 | 80.01 | 891191 |
| 1710283200 | 80.38 | 0.36 | 0.45 | 80 | 81.15 | 79.45 | 883928 |
| 1710196800 | 80.02 | -1.32 | -1.62 | 80.82 | 81 | 79.72 | 965589 |
| 1709941200 | 81.34 | 1.08 | 1.35 | 80.65 | 81.855 | 80 | 957388 |
| 1709854800 | 80.26 | 0.62 | 0.78 | 79.86 | 80.635 | 79.84 | 930703 |
| 1709768400 | 79.64 | 1.15 | 1.47 | 79.06 | 79.67 | 77.62 | 887248 |
| 1709682000 | 78.49 | -3.25 | -3.98 | 81.37 | 81.85 | 78.355 | 1358837 |
| 1709595600 | 81.74 | 0.98 | 1.21 | 81.62 | 83.2475 | 81.2 | 1073169 |
| 1709336400 | 80.76 | 0.36 | 0.45 | 80.25 | 80.78 | 79.5 | 582247 |
| 1709250000 | 80.4 | 0.23 | 0.29 | 80.79 | 81.27 | 80.12 | 1680943 |
| 1709163600 | 80.17 | -0.77 | -0.95 | 80.38 | 80.88 | 79.95 | 784136 |
| 1709077200 | 80.94 | 0.42 | 0.52 | 80.6 | 81.14 | 80.22 | 697853 |
| 1708990800 | 80.52 | 0.41 | 0.51 | 79.86 | 80.77 | 79.485 | 623661 |
| 1708731600 | 80.11 | 0.65 | 0.82 | 79.38 | 80.27 | 79.24 | 622503 |
| 1708645200 | 79.46 | -0.54 | -0.68 | 79.7 | 79.98 | 78.89 | 817409 |
| 1708558800 | 80 | -0.03 | -0.04 | 79.88 | 80.25 | 79.23 | 811826 |
| 1708472400 | 80.03 | -0.81 | -1.00 | 80.04 | 80.84 | 79.78 | 821535 |
| 1708126800 | 80.84 | -1.41 | -1.71 | 82.01 | 82.24 | 80.82 | 626316 |
| 1708040400 | 82.25 | 1.65 | 2.05 | 80.96 | 82.485 | 80.96 | 633070 |
| 1707954000 | 80.6 | 0.91 | 1.14 | 81.16 | 81.165 | 79.8 | 959431 |
| 1707867600 | 79.69 | -2.27 | -2.77 | 80.69 | 81.11 | 79.14 | 1100861 |
| 1707781200 | 81.96 | 0.82 | 1.01 | 81.52 | 82.9 | 81.52 | 687693 |
| 1707522000 | 81.14 | 0.59 | 0.73 | 80.49 | 81.62 | 80.07 | 1034841 |
| 1707435600 | 80.55 | 1.07 | 1.35 | 79.72 | 80.58 | 79.12 | 816944 |
| 1707349200 | 79.48 | -0.62 | -0.77 | 80.23 | 80.235 | 79.03 | 654548 |
| 1707262800 | 80.1 | 0.36 | 0.45 | 80.01 | 80.68 | 79.59 | 756387 |
| 1707176400 | 79.74 | -1.12 | -1.39 | 80.3 | 80.485 | 78.61 | 955844 |
| 1706917200 | 80.86 | 0.89 | 1.11 | 79.47 | 81.25 | 79.355 | 901545 |
| 1706830800 | 79.97 | 0.43 | 0.54 | 79.68 | 79.99 | 78.22 | 1350655 |
| 1706744400 | 79.54 | -1.87 | -2.30 | 79.76 | 81.75 | 77.81 | 2276772 |
| 1706658000 | 81.41 | 0.19 | 0.23 | 80.34 | 82.02 | 79.8 | 2081718 |
| 1706571600 | 81.22 | -0.63 | -0.77 | 81.66 | 81.92 | 80.92 | 1125936 |
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
