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 | 4.17 | 5.56891025641 | 74.88 | 79.4 | 74.69 | 725912 | 77.49579679 | CS |
| 4 | 0.88 | 1.1257515671 | 78.17 | 79.4 | 73.51 | 562449 | 76.38268781 | CS |
| 12 | 6.39 | 8.79438480595 | 72.66 | 79.4 | 72.39 | 537532 | 75.74505454 | CS |
| 26 | 23.91 | 43.3623503808 | 55.14 | 79.4 | 55.01 | 544745 | 70.24323641 | CS |
| 52 | 21.26 | 36.7883716906 | 57.79 | 79.4 | 54.81 | 574835 | 65.23247813 | CS |
| 156 | 9.09 | 12.9931389365 | 69.96 | 83.28 | 49.31 | 625590 | 64.70452028 | CS |
| 260 | 20.6 | 35.243798118 | 58.45 | 83.28 | 31.13 | 565886 | 61.61791044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 79.05 | 0.54 | 0.69 | 78.6 | 79.4 | 78.4 | 425434 |
| 1714084800 | 78.51 | 0.23 | 0.29 | 77 | 78.68 | 76.925 | 679902 |
| 1713998400 | 78.28 | 0.4 | 0.51 | 77.3 | 79.23 | 75.74 | 792819 |
| 1713912000 | 77.88 | 0.63 | 0.82 | 77.32 | 78.485 | 76.85 | 906339 |
| 1713825600 | 77.25 | 1.94 | 2.58 | 75.74 | 77.585 | 75.51 | 541351 |
| 1713566400 | 75.31 | 0.43 | 0.57 | 74.88 | 75.7599 | 74.69 | 701771 |
| 1713480000 | 74.88 | 0.47 | 0.63 | 74.8 | 75.64 | 74.44 | 412380 |
| 1713393600 | 74.41 | 0.06 | 0.08 | 75.03 | 75.33 | 74.235 | 454440 |
| 1713307200 | 74.35 | -0.03 | -0.04 | 74.2 | 74.76 | 73.5801 | 563856 |
| 1713220800 | 74.38 | -0.14 | -0.19 | 75.69 | 76.12 | 74.12 | 879624 |
| 1712961600 | 74.52 | -0.67 | -0.89 | 74.43 | 74.98 | 73.51 | 434200 |
| 1712875200 | 75.19 | -0.78 | -1.03 | 75.94 | 76.07 | 74.93 | 341540 |
| 1712788800 | 75.97 | -1.52 | -1.96 | 76.18 | 76.93 | 75.68 | 468191 |
| 1712702400 | 77.49 | -0.25 | -0.32 | 77.66 | 78.04 | 76.61 | 567618 |
| 1712616000 | 77.74 | 0.73 | 0.95 | 77.48 | 78.07 | 77.225 | 294883 |
| 1712356800 | 77.01 | 0.98 | 1.29 | 76.26 | 77.245 | 76.11 | 336961 |
| 1712270400 | 76.03 | -1.03 | -1.34 | 77.8 | 78.185 | 75.95 | 885754 |
| 1712184000 | 77.06 | 0.47 | 0.61 | 76.51 | 77.71 | 76.51 | 425862 |
| 1712097600 | 76.59 | -0.7 | -0.91 | 76.67 | 76.955 | 76.095 | 383308 |
| 1712011200 | 77.29 | -0.88 | -1.13 | 78.17 | 78.17 | 76.935 | 578613 |
| 1711665600 | 78.17 | 1.5 | 1.96 | 76.93 | 78.33 | 76.93 | 612825 |
| 1711579200 | 76.67 | 0.84 | 1.11 | 76.42 | 76.73 | 75.9 | 375339 |
| 1711492800 | 75.83 | -0.31 | -0.41 | 76.46 | 76.845 | 75.77 | 408526 |
| 1711406400 | 76.14 | 0.26 | 0.34 | 75.76 | 76.42 | 75.5 | 477420 |
| 1711147200 | 75.88 | -1.21 | -1.57 | 77.68 | 77.68 | 75.85 | 473708 |
| 1711060800 | 77.09 | 1.49 | 1.97 | 76.13 | 77.98 | 75.99 | 482901 |
| 1710974400 | 75.6 | 1.43 | 1.93 | 73.74 | 75.94 | 73.74 | 587512 |
| 1710888000 | 74.17 | 0.43 | 0.58 | 73.63 | 74.645 | 73.5919 | 557324 |
| 1710801600 | 73.74 | -0.32 | -0.43 | 73.84 | 74.29 | 73.62 | 443115 |
| 1710542400 | 74.06 | 0.51 | 0.69 | 73.04 | 74.35 | 73.04 | 1620178 |
| 1710456000 | 73.55 | -1.42 | -1.89 | 74.84 | 74.84 | 72.78 | 475165 |
| 1710369600 | 74.97 | 0.69 | 0.93 | 74.38 | 75.24 | 74.38 | 452056 |
| 1710283200 | 74.28 | 0.02 | 0.03 | 74.52 | 74.8754 | 73.6201 | 402774 |
| 1710196800 | 74.26 | -0.96 | -1.28 | 74.61 | 74.825 | 73.6325 | 423742 |
| 1709941200 | 75.22 | -0.19 | -0.25 | 75.51 | 76.155 | 75.125 | 516855 |
| 1709854800 | 75.41 | 0.49 | 0.65 | 75.31 | 75.56 | 74.92 | 358217 |
| 1709768400 | 74.92 | -0.57 | -0.76 | 75.71 | 75.71 | 74.41 | 379198 |
| 1709682000 | 75.49 | -0.27 | -0.36 | 75.32 | 76.34 | 75.25 | 419827 |
| 1709595600 | 75.76 | 0.31 | 0.41 | 75.7 | 77.015 | 75.4801 | 379422 |
| 1709336400 | 75.45 | -0.41 | -0.54 | 75.83 | 76 | 74.78 | 377921 |
| 1709250000 | 75.86 | -0.21 | -0.28 | 76.07 | 76.72 | 75.37 | 792533 |
| 1709163600 | 76.07 | -0.25 | -0.33 | 75.93 | 76.52 | 75.93 | 433232 |
| 1709077200 | 76.32 | 0.1 | 0.13 | 76.55 | 76.57 | 75.93 | 387353 |
| 1708990800 | 76.22 | -0.33 | -0.43 | 76.26 | 77.05 | 75.93 | 359309 |
| 1708731600 | 76.55 | -0.01 | -0.01 | 76.67 | 77.62 | 76.52 | 302381 |
| 1708645200 | 76.56 | 1.3 | 1.73 | 75.88 | 76.99 | 75.83 | 340513 |
| 1708558800 | 75.26 | -0.41 | -0.54 | 75.33 | 75.82 | 74.99 | 594966 |
| 1708472400 | 75.67 | -1.12 | -1.46 | 76.01 | 76.6196 | 75.54 | 548536 |
| 1708126800 | 76.79 | 0.15 | 0.20 | 76.25 | 77.32 | 76.17 | 450614 |
| 1708040400 | 76.64 | 1.29 | 1.71 | 75.61 | 76.86 | 75.61 | 383682 |
| 1707954000 | 75.35 | 0.9 | 1.21 | 75.07 | 75.64 | 74.34 | 496080 |
| 1707867600 | 74.45 | -2.31 | -3.01 | 75.49 | 75.52 | 73.51 | 537920 |
| 1707781200 | 76.76 | 0.44 | 0.58 | 76.33 | 77.545 | 76.33 | 670667 |
| 1707522000 | 76.32 | 0.52 | 0.69 | 75.93 | 76.58 | 75.5951 | 607837 |
| 1707435600 | 75.8 | 1.09 | 1.46 | 74.84 | 76.035 | 74.51 | 644405 |
| 1707349200 | 74.71 | 0.36 | 0.48 | 74.35 | 74.87 | 73.86 | 495574 |
| 1707262800 | 74.35 | 0.01 | 0.01 | 74.15 | 74.56 | 73.49 | 563605 |
| 1707176400 | 74.34 | -0.38 | -0.51 | 74.11 | 74.53 | 73.25 | 715345 |
| 1706917200 | 74.72 | 1.86 | 2.55 | 72.66 | 74.99 | 72.39 | 925133 |
| 1706830800 | 72.86 | -0.09 | -0.12 | 73.04 | 73.3 | 71.36 | 432654 |
| 1706744400 | 72.95 | -1.62 | -2.17 | 74.37 | 74.59 | 72.88 | 754363 |
| 1706658000 | 74.57 | 0.08 | 0.11 | 74.32 | 74.76 | 73.99 | 550679 |
| 1706571600 | 74.49 | 0.47 | 0.63 | 73.79 | 74.59 | 73.41 | 589075 |
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
