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 | 0.98 | 1.28913443831 | 76.02 | 77.77 | 75.81 | 2259570 | 77.06498831 | CS |
| 4 | -3.88 | -4.79723046489 | 80.88 | 81.335 | 74.66 | 2446396 | 77.10433346 | CS |
| 12 | -5.5 | -6.66666666667 | 82.5 | 82.89 | 74.66 | 2651521 | 79.36873179 | CS |
| 26 | 11.07 | 16.7905354164 | 65.93 | 82.89 | 64.28 | 2934594 | 75.65385373 | CS |
| 52 | 2.37 | 3.175666622 | 74.63 | 82.89 | 62.235 | 2726203 | 73.61775977 | CS |
| 156 | -6.08 | -7.31824747232 | 83.08 | 91.5296 | 62.235 | 2497418 | 77.42644918 | CS |
| 260 | 7.4 | 10.632183908 | 69.6 | 91.5296 | 26 | 2799076 | 71.27996372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 77.07 | 0 | 0.00 | 77.53 | 77.77 | 76.56 | 2071957 |
| 1714084800 | 77.07 | -0.22 | -0.28 | 77.38 | 77.95 | 76.601 | 2326664 |
| 1713998400 | 77.29 | 0.33 | 0.43 | 76.8 | 77.53 | 76.6 | 1762221 |
| 1713912000 | 76.96 | -0.36 | -0.47 | 77.64 | 77.71 | 76.81 | 2129609 |
| 1713825600 | 77.32 | 0.59 | 0.77 | 77.09 | 77.7 | 76.61 | 2600690 |
| 1713566400 | 76.73 | 1.09 | 1.44 | 76.02 | 76.77 | 75.81 | 2530075 |
| 1713480000 | 75.64 | 0.2 | 0.27 | 75.75 | 76.04 | 75.445 | 2184833 |
| 1713393600 | 75.44 | -0.39 | -0.51 | 76.34 | 76.49 | 74.66 | 2142537 |
| 1713307200 | 75.83 | 0.18 | 0.24 | 75.79 | 76.16 | 75.41 | 2269896 |
| 1713220800 | 75.65 | 0.4 | 0.53 | 75.81 | 76.11 | 75.19 | 2106720 |
| 1712961600 | 75.25 | -1.32 | -1.72 | 76.11 | 76.55 | 75.13 | 2027466 |
| 1712875200 | 76.57 | -0.39 | -0.51 | 77.07 | 77.29 | 76.41 | 2063694 |
| 1712788800 | 76.96 | -0.55 | -0.71 | 77.09 | 77.43 | 76.68 | 2099048 |
| 1712702400 | 77.51 | 0.77 | 1.00 | 77 | 77.52 | 76.76 | 2075489 |
| 1712616000 | 76.74 | 0.07 | 0.09 | 76.37 | 76.92 | 76.17 | 2466542 |
| 1712356800 | 76.67 | 0.12 | 0.16 | 76.36 | 76.92 | 75.54 | 3575974 |
| 1712270400 | 76.55 | -3.4 | -4.25 | 79.82 | 79.86 | 76.505 | 5211418 |
| 1712184000 | 79.95 | -0.48 | -0.60 | 80.32 | 80.52 | 79.8 | 2642086 |
| 1712097600 | 80.43 | -0.14 | -0.17 | 80.65 | 81.08 | 80.32 | 2289606 |
| 1712011200 | 80.57 | -0.61 | -0.75 | 80.88 | 81.335 | 80.55 | 2284131 |
| 1711665600 | 81.18 | -0.76 | -0.93 | 82.08 | 82.23 | 81.09 | 3203423 |
| 1711579200 | 81.94 | 1.04 | 1.29 | 81.4 | 82.33 | 80.93 | 1973064 |
| 1711492800 | 80.9 | 0.02 | 0.02 | 81.1 | 81.62 | 80.79 | 2014154 |
| 1711406400 | 80.88 | -0.71 | -0.87 | 81.75 | 81.97 | 80.58 | 2452403 |
| 1711147200 | 81.59 | -0.05 | -0.06 | 81.64 | 81.69 | 81.3503 | 2001772 |
| 1711060800 | 81.64 | 0.47 | 0.58 | 81.2 | 81.78 | 80.64 | 2287567 |
| 1710974400 | 81.17 | -0.16 | -0.20 | 81.21 | 81.66 | 80.44 | 1748146 |
| 1710888000 | 81.33 | 0.67 | 0.83 | 81 | 81.64 | 80.85 | 2550114 |
| 1710801600 | 80.66 | -0.26 | -0.32 | 81.01 | 81.4201 | 80.55 | 3286905 |
| 1710542400 | 80.92 | 0.89 | 1.11 | 79.73 | 80.94 | 79.69 | 5420263 |
| 1710456000 | 80.03 | -0.49 | -0.61 | 80.52 | 80.55 | 79.67 | 2654646 |
| 1710369600 | 80.52 | 0.39 | 0.49 | 80.25 | 80.89 | 80.09 | 2225934 |
| 1710283200 | 80.13 | 0.11 | 0.14 | 80.04 | 80.4651 | 79.89 | 1819607 |
| 1710196800 | 80.02 | -0.54 | -0.67 | 80 | 80.5 | 79.86 | 2435250 |
| 1709941200 | 80.56 | 0.69 | 0.86 | 79.5 | 80.79 | 79.5 | 2715870 |
| 1709854800 | 79.87 | 0.7 | 0.88 | 79.6 | 79.91 | 79.175 | 2846728 |
| 1709768400 | 79.17 | -0.41 | -0.52 | 79.78 | 80.46 | 79.03 | 2651270 |
| 1709682000 | 79.58 | 0.07 | 0.09 | 79.85 | 80.27 | 79.39 | 2227696 |
| 1709595600 | 79.51 | -0.45 | -0.56 | 79.52 | 79.939 | 79.3 | 2310771 |
| 1709336400 | 79.96 | -1.01 | -1.25 | 80.81 | 80.825 | 79.64 | 2209180 |
| 1709250000 | 80.97 | 0.3 | 0.37 | 80.72 | 81.33 | 80.4261 | 3926795 |
| 1709163600 | 80.67 | -0.47 | -0.58 | 81.22 | 81.57 | 80.515 | 2215541 |
| 1709077200 | 81.14 | 0.3 | 0.37 | 80.78 | 81.345 | 80.61 | 2340902 |
| 1708990800 | 80.84 | 0.02 | 0.02 | 80.91 | 81.41 | 80.48 | 2586137 |
| 1708731600 | 80.82 | 0.38 | 0.47 | 80.62 | 81.37 | 80.19 | 3057210 |
| 1708645200 | 80.44 | 0.76 | 0.95 | 79.41 | 80.57 | 78.97 | 3334175 |
| 1708558800 | 79.68 | 0.61 | 0.77 | 79.34 | 80.19 | 79.34 | 3094567 |
| 1708472400 | 79.07 | -0.43 | -0.54 | 79.64 | 80.4 | 78.94 | 2731236 |
| 1708126800 | 79.5 | 0.12 | 0.15 | 79.31 | 80.01 | 78.95 | 2168054 |
| 1708040400 | 79.38 | 0.38 | 0.48 | 79.09 | 79.54 | 78.75 | 3363516 |
| 1707954000 | 79 | -0.14 | -0.18 | 79.17 | 79.45 | 78.535 | 2282213 |
| 1707867600 | 79.14 | -0.9 | -1.12 | 79.91 | 80.82 | 78.355 | 2355591 |
| 1707781200 | 80.04 | 0.49 | 0.62 | 79.67 | 80.15 | 79.5 | 2288457 |
| 1707522000 | 79.55 | 0.23 | 0.29 | 79.33 | 79.63 | 79.02 | 2198519 |
| 1707435600 | 79.32 | -0.35 | -0.44 | 79.75 | 79.87 | 78.75 | 4603561 |
| 1707349200 | 79.67 | -0.74 | -0.92 | 80.28 | 80.455 | 79.495 | 3461402 |
| 1707262800 | 80.41 | -0.43 | -0.53 | 80.74 | 81.2 | 80.305 | 2493257 |
| 1707176400 | 80.84 | -0.64 | -0.79 | 80.98 | 81.48 | 80.28 | 4134698 |
| 1706917200 | 81.48 | -0.88 | -1.07 | 82.5 | 82.89 | 81.46 | 3828100 |
| 1706830800 | 82.36 | 1.43 | 1.77 | 80.79 | 82.5485 | 80.635 | 4367640 |
| 1706744400 | 80.93 | 0.11 | 0.14 | 80.81 | 81.47 | 80.05 | 7354256 |
| 1706658000 | 80.82 | 5.65 | 7.52 | 75.52 | 80.965 | 75.36 | 7409501 |
| 1706571600 | 75.17 | 0.02 | 0.03 | 75.13 | 75.37 | 74.885 | 3719422 |
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
