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 | 3.39 | 4.55400322407 | 74.44 | 78.38 | 71.2709 | 20534396 | 74.86051016 | CS |
| 4 | 3.23 | 4.32975871314 | 74.6 | 78.38 | 60.63 | 20464265 | 71.37787912 | CS |
| 12 | 10.95 | 16.3726076555 | 66.88 | 82.1 | 60.63 | 22508655 | 73.09899221 | CS |
| 26 | -0.43 | -0.549450549451 | 78.26 | 82.1 | 59.33 | 23892448 | 69.7155037 | CS |
| 52 | 10.38 | 15.3891771683 | 67.45 | 87 | 54.84 | 20264408 | 69.90946371 | CS |
| 156 | 47.17 | 153.848662753 | 30.66 | 87 | 19.895 | 23669848 | 48.54982654 | CS |
| 260 | 48.09 | 161.701412239 | 29.74 | 87 | 19.895 | 24053232 | 45.68543132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 77.75 | -0.35 | -0.45 | 78.565 | 80.551493 | 77.47 | 20040994 |
| 1745534400 | 78.1 | 4.33 | 5.87 | 74.14 | 78.38 | 73.86 | 22167814 |
| 1745448000 | 73.77 | -0.67 | -0.90 | 76.925 | 77.58 | 73.23 | 22744129 |
| 1745361600 | 74.44 | 1.52 | 2.08 | 73.85 | 75.56 | 73.35 | 16596729 |
| 1745275200 | 72.92 | -2.32 | -3.08 | 74.44 | 75.44 | 71.2709 | 20628911 |
| 1744929600 | 75.24 | 2.18 | 2.98 | 73.98 | 75.91 | 73.76 | 21886399 |
| 1744843200 | 73.06 | -0.96 | -1.30 | 73.55 | 74.8 | 72.0518 | 16197980 |
| 1744756800 | 74.02 | 0.92 | 1.26 | 73.1 | 74.72 | 73.1 | 13776957 |
| 1744670400 | 73.1 | 0.82 | 1.13 | 73.52 | 73.65 | 72.23 | 12216897 |
| 1744411200 | 72.28 | 1.34 | 1.89 | 70.5 | 72.4 | 69.33 | 16268692 |
| 1744324800 | 70.94 | -1.74 | -2.39 | 71.01 | 72.87 | 68.34 | 22366226 |
| 1744238400 | 72.68 | 7.61 | 11.70 | 65 | 73.4 | 64.95 | 30133572 |
| 1744152000 | 65.069999 | -0.57 | -0.87 | 69.14 | 70.07 | 63.5 | 24025430 |
| 1744065600 | 65.64 | 1.02 | 1.58 | 62.52 | 67.5871 | 60.63 | 32854894 |
| 1743806400 | 64.62 | -5.23 | -7.49 | 66.694999 | 67.5594 | 63.94 | 34897846 |
| 1743720000 | 69.85 | -4.65 | -6.24 | 71.63 | 72.436 | 69.7665 | 23278671 |
| 1743633600 | 74.5 | 1.51 | 2.07 | 71.93 | 75.41 | 71.93 | 14635355 |
| 1743547200 | 72.99 | 0.13 | 0.18 | 72.56 | 73.07 | 70.83 | 16908227 |
| 1743460800 | 72.86 | 0.11 | 0.15 | 71.4 | 73.3 | 70.5 | 15973467 |
| 1743201600 | 72.75 | -2.11 | -2.82 | 74.6 | 74.92 | 72.381 | 11262831 |
| 1743115200 | 74.86 | 0.68 | 0.92 | 74.07 | 75.62 | 73.53 | 11860561 |
| 1743028800 | 74.18 | -1.43 | -1.89 | 75.68 | 75.8 | 73.225 | 11833050 |
| 1742942400 | 75.61 | -0.9 | -1.18 | 76.76 | 76.87 | 75.05 | 16060762 |
| 1742856000 | 76.51 | 0.67 | 0.88 | 76.97 | 77.5842 | 75.44 | 18081610 |
| 1742596800 | 75.84 | 1.49 | 2.00 | 73.72 | 76 | 72.77 | 15022324 |
| 1742510400 | 74.35 | 1.33 | 1.82 | 72.56 | 75.54 | 72.46 | 17843413 |
| 1742424000 | 73.02 | 1.47 | 2.05 | 71.92 | 73.785 | 70.73 | 15058901 |
| 1742337600 | 71.55 | -1.18 | -1.62 | 72.01 | 72.675 | 70.4802 | 16126301 |
| 1742251200 | 72.73 | 1.18 | 1.65 | 71.67 | 73.81 | 71.67 | 20585775 |
| 1741992000 | 71.55 | 2.04 | 2.93 | 70.55 | 71.7899 | 70.33 | 13526070 |
| 1741905600 | 69.51 | -1.69 | -2.37 | 71.68 | 72 | 69.36 | 15260524 |
| 1741819200 | 71.2 | 0.55 | 0.78 | 72.42 | 72.42 | 69.55 | 17257705 |
| 1741732800 | 70.65 | -2.41 | -3.30 | 71.44 | 74.25 | 69.57 | 26657434 |
| 1741646400 | 73.06 | -3.21 | -4.21 | 74.94 | 75.49 | 71.97 | 22051690 |
| 1741390800 | 76.27 | 1.31 | 1.75 | 73.99 | 76.6996 | 73.78 | 18605343 |
| 1741304400 | 74.96 | -1.52 | -1.99 | 75.315 | 77.22 | 74.7254 | 16556478 |
| 1741218000 | 76.48 | 1.22 | 1.62 | 75.79 | 76.94 | 74.93 | 13113772 |
| 1741131600 | 75.26 | 0.82 | 1.10 | 72.93 | 76.68 | 71.6 | 24227285 |
| 1741045200 | 74.44 | -1.57 | -2.07 | 77.06 | 77.74 | 73.68 | 16987221 |
| 1740786000 | 76.01 | 1.8 | 2.43 | 74.42 | 76.11 | 73.58 | 17746106 |
| 1740699600 | 74.21 | -1.66 | -2.19 | 75.97 | 77.69 | 73.71 | 22523205 |
| 1740613200 | 75.87 | 0.92 | 1.23 | 75.4 | 76.49 | 75.3101 | 10336189 |
| 1740526800 | 74.95 | -1.47 | -1.92 | 76.16 | 76.37 | 73.53 | 19548985 |
| 1740440400 | 76.42 | -2.47 | -3.13 | 78.64 | 78.88 | 74.85 | 24350869 |
| 1740181200 | 78.89 | -2.37 | -2.92 | 81.26 | 82.1 | 78.36 | 21763467 |
| 1740094800 | 81.26 | 0.1 | 0.12 | 81.23 | 81.84 | 80.06 | 14748322 |
| 1740008400 | 81.16 | -0.33 | -0.40 | 80.79 | 81.9 | 79.26 | 14965085 |
| 1739922000 | 81.49 | 2.07 | 2.61 | 79.78 | 81.51 | 79.75 | 18922775 |
| 1739576400 | 79.42 | -0.87 | -1.08 | 80.35 | 80.35 | 78.87 | 15398919 |
| 1739490000 | 80.29 | 0.94 | 1.18 | 79.12 | 80.53 | 78.51 | 21741782 |
| 1739403600 | 79.35 | 2.4 | 3.12 | 74.95 | 80.1 | 74.15 | 33106087 |
| 1739317200 | 76.95 | -1.68 | -2.14 | 78.91 | 79.2 | 76.6 | 27272646 |
| 1739230800 | 78.63 | 4.03 | 5.40 | 77.01 | 78.99 | 76.8 | 42518000 |
| 1738971600 | 74.6 | 4.61 | 6.59 | 70.36 | 76.775 | 70.13 | 81951228 |
| 1738885200 | 69.99 | 5.51 | 8.55 | 65.64 | 70.05 | 65.54 | 45910285 |
| 1738798800 | 64.48 | -5.27 | -7.56 | 66.5 | 66.75 | 63.5 | 78791358 |
| 1738712400 | 69.75 | 2.46 | 3.66 | 67.69 | 70.19 | 67.69 | 33646102 |
| 1738626000 | 67.29 | 0.44 | 0.66 | 65.3 | 68.85 | 65.1781 | 25264651 |
| 1738366800 | 66.849999 | 0.26 | 0.39 | 66.879999 | 67.87 | 66.3327 | 19458666 |
| 1738280400 | 66.59 | -0.16 | -0.24 | 63.42 | 67.222 | 63.42 | 31172436 |
| 1738194000 | 66.75 | -1.32 | -1.94 | 67.8 | 68.06 | 65.819999 | 29511194 |
| 1738107600 | 68.07 | -0.7 | -1.02 | 68.33 | 69.6752 | 67.1624 | 24872792 |
| 1738021200 | 68.77 | 0.21 | 0.31 | 67.64 | 69.41 | 67.44 | 20628029 |
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
