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 | 1.03 | 1.33385133385 | 77.22 | 78.285 | 73.36 | 2003145 | 75.66559423 | CS |
| 4 | -4.25 | -5.15151515152 | 82.5 | 84.48 | 66.81 | 1804889 | 76.63230158 | CS |
| 12 | 2.92 | 3.8762777114 | 75.33 | 84.48 | 66.81 | 1692307 | 78.00888339 | CS |
| 26 | 14.66 | 23.0539392986 | 63.59 | 84.48 | 61.37 | 1490054 | 74.93601356 | CS |
| 52 | 26.56 | 51.3832462759 | 51.69 | 84.48 | 48.38 | 1293709 | 65.92820512 | CS |
| 156 | 44.28 | 130.350309096 | 33.97 | 84.48 | 30.21 | 1445375 | 49.10973116 | CS |
| 260 | 63.42 | 427.646662171 | 14.83 | 84.48 | 12.8 | 1908208 | 35.06489611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745275200 | 74.17 | -1.7 | -2.24 | 75.8 | 75.93 | 73.36 | 1987035 |
| 1744929600 | 75.87 | 0.19 | 0.25 | 76.04 | 76.9 | 75.59 | 1131954 |
| 1744843200 | 75.68 | -1.67 | -2.16 | 76.86 | 77.5556 | 75.38 | 3294835 |
| 1744756800 | 77.35 | 0.44 | 0.57 | 77.22 | 78.285 | 77.01 | 1598757 |
| 1744670400 | 76.91 | 1.65 | 2.19 | 76.83 | 77.71 | 76.1301 | 1138297 |
| 1744411200 | 75.26 | 1.44 | 1.95 | 73.74 | 75.43 | 72.66 | 1921703 |
| 1744324800 | 73.82 | -3.07 | -3.99 | 75.18 | 75.79 | 72.37 | 1575203 |
| 1744238400 | 76.89 | 6.41 | 9.09 | 69.28 | 77.46 | 69.28 | 2558063 |
| 1744152000 | 70.48 | -0.27 | -0.38 | 74.09 | 74.55 | 69.32 | 1792418 |
| 1744065600 | 70.75 | -0.42 | -0.59 | 69.07 | 73.01 | 66.81 | 2620296 |
| 1743806400 | 71.17 | -8.07 | -10.18 | 75.74 | 76.75 | 70.67 | 2657611 |
| 1743720000 | 79.24 | -3.67 | -4.43 | 79.27 | 80.91 | 78.93 | 3549458 |
| 1743633600 | 82.91 | 0.91 | 1.11 | 81.56 | 83.205 | 81.22 | 958269 |
| 1743547200 | 82 | 0.54 | 0.66 | 81.39 | 82.5 | 80.7519 | 1267243 |
| 1743460800 | 81.46 | 1.46 | 1.82 | 79.52 | 81.99 | 79.085 | 1300641 |
| 1743201600 | 80 | -1.89 | -2.31 | 81.55 | 81.98 | 79.42 | 1230860 |
| 1743115200 | 81.89 | -0.44 | -0.53 | 82.86 | 82.88 | 81.525 | 1040539 |
| 1743028800 | 82.33 | -0.71 | -0.86 | 83.56 | 84.04 | 82.09 | 1214408 |
| 1742942400 | 83.04 | -0.3 | -0.36 | 82.5 | 84.48 | 82.5 | 1510250 |
| 1742856000 | 83.34 | 2 | 2.46 | 81.85 | 83.37 | 81.85 | 1873067 |
| 1742596800 | 81.34 | 0.3 | 0.37 | 80.46 | 81.98 | 80.01 | 2613471 |
| 1742510400 | 81.04 | -0.35 | -0.43 | 80.56 | 81.66 | 80.13 | 1191449 |
| 1742424000 | 81.39 | 0.51 | 0.63 | 81.72 | 82.3 | 80.9 | 1841300 |
| 1742337600 | 80.88 | -0.73 | -0.89 | 81.57 | 82.25 | 80.74 | 1221202 |
| 1742251200 | 81.61 | 2.78 | 3.53 | 79.36 | 82.06 | 79.36 | 2002285 |
| 1741992000 | 78.83 | 1.68 | 2.18 | 77.58 | 79.025 | 77.42 | 1217344 |
| 1741905600 | 77.15 | -0.47 | -0.61 | 78.2 | 78.43 | 76.85 | 1189777 |
| 1741819200 | 77.62 | -0.99 | -1.26 | 79.6 | 79.97 | 76.82 | 1339202 |
| 1741732800 | 78.61 | 1.28 | 1.66 | 77.74 | 79.135 | 76.24 | 1616077 |
| 1741646400 | 77.33 | -1.71 | -2.16 | 77.7 | 79 | 76.72 | 1829619 |
| 1741390800 | 79.04 | -0.42 | -0.53 | 79.01 | 79.78 | 77.37 | 1274465 |
| 1741304400 | 79.46 | -1.8 | -2.22 | 80.48 | 81.08 | 79.31 | 1279712 |
| 1741218000 | 81.26 | 3.35 | 4.30 | 79.09 | 81.81 | 79.09 | 2398625 |
| 1741131600 | 77.91 | -3.48 | -4.28 | 80.61 | 81.02 | 76.62 | 2639632 |
| 1741045200 | 81.39 | -0.9 | -1.09 | 82.21 | 83.25 | 80.304 | 1688724 |
| 1740786000 | 82.29 | 0.57 | 0.70 | 81.97 | 82.325 | 80.38 | 1943709 |
| 1740699600 | 81.72 | 4.44 | 5.75 | 80.97 | 83.96 | 80.96 | 2462589 |
| 1740613200 | 77.28 | 0.91 | 1.19 | 76.36 | 77.89 | 76.32 | 1002301 |
| 1740526800 | 76.37 | 1.61 | 2.15 | 75.2 | 76.45 | 75.055 | 1670713 |
| 1740440400 | 74.76 | 0.7 | 0.95 | 74.59 | 75.47 | 74.38 | 903128 |
| 1740181200 | 74.06 | -0.73 | -0.98 | 74.845 | 75.63 | 73.9 | 1204077 |
| 1740094800 | 74.79 | -0.15 | -0.20 | 74.58 | 74.82 | 73.66 | 1073420 |
| 1740008400 | 74.94 | 0.92 | 1.24 | 74.4 | 75.3699 | 73.83 | 1322282 |
| 1739922000 | 74.02 | -0.34 | -0.46 | 74.26 | 74.78 | 73.8 | 1304667 |
| 1739576400 | 74.36 | -1.08 | -1.43 | 75.24 | 75.77 | 74.31 | 1150117 |
| 1739490000 | 75.44 | 0.3 | 0.40 | 75.09 | 75.78 | 74.424 | 966891 |
| 1739403600 | 75.14 | -0.02 | -0.03 | 75.16 | 75.875 | 74.71 | 961487 |
| 1739317200 | 75.16 | -1.39 | -1.82 | 76.7 | 76.725 | 75.15 | 1005665 |
| 1739230800 | 76.55 | -0.4 | -0.52 | 76.83 | 77.53 | 76.28 | 954747 |
| 1738971600 | 76.95 | 0.28 | 0.37 | 77.5 | 78.045 | 76.91 | 1066987 |
| 1738885200 | 76.67 | -1.05 | -1.35 | 78.24 | 79.43 | 75.31 | 1689284 |
| 1738798800 | 77.72 | 1.77 | 2.33 | 74.16 | 78.68 | 74.02 | 2535323 |
| 1738712400 | 75.95 | -0.28 | -0.37 | 75.9 | 77.2 | 75.8 | 1257317 |
| 1738626000 | 76.23 | -0.02 | -0.03 | 75 | 76.65 | 74.77 | 1041915 |
| 1738366800 | 76.25 | -0.76 | -0.99 | 77.09 | 77.35 | 76.19 | 1311501 |
| 1738280400 | 77.01 | -0.29 | -0.38 | 77.56 | 77.56 | 76.61 | 741862 |
| 1738194000 | 77.3 | 1.34 | 1.76 | 75.89 | 77.6452 | 75.8347 | 814359 |
| 1738107600 | 75.96 | 0.63 | 0.84 | 75.33 | 76.575 | 75.265 | 601958 |
| 1738021200 | 75.33 | 0.32 | 0.43 | 75.09 | 75.69 | 74.68 | 920252 |
| 1737762000 | 75.01 | -0.33 | -0.44 | 74.86 | 75.32 | 74.805 | 805991 |
| 1737675600 | 75.34 | 0 | 0.00 | 75.34 | 75.34 | 75.34 | 0 |
| 1737589200 | 75.34 | -0.11 | -0.15 | 75.45 | 75.79 | 75.095 | 716744 |
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
