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 | -1.79 | -2.29487179487 | 78 | 80.61 | 76.21 | 109688 | 79.23925122 | CS |
| 4 | 4.15 | 5.75908964752 | 72.06 | 83.09 | 67.0801 | 134089 | 76.57805817 | CS |
| 12 | 7.63 | 11.1256926218 | 68.58 | 83.09 | 62.81 | 95470 | 72.54403399 | CS |
| 26 | 6.97 | 10.0664355864 | 69.24 | 83.09 | 62.75 | 84384 | 70.96390769 | CS |
| 52 | 12.04 | 18.7626616799 | 64.17 | 83.09 | 60.39 | 84263 | 68.38819766 | CS |
| 156 | -0.7 | -0.910154726303 | 76.91 | 95.57 | 58.75 | 85257 | 70.89424099 | CS |
| 260 | 37.91 | 98.9817232376 | 38.3 | 95.57 | 36.93 | 90137 | 62.99129845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 76.21 | -2.31 | -2.94 | 78.37 | 78.55 | 75.19 | 655423 |
| 1742510400 | 78.52 | -1.05 | -1.32 | 78.81 | 79.47 | 78.51 | 93547 |
| 1742424000 | 79.57 | 0.25 | 0.32 | 79.28 | 80.045 | 78.56 | 123543 |
| 1742337600 | 79.32 | -0.71 | -0.89 | 79.57 | 80.475 | 79.18 | 112842 |
| 1742251200 | 80.03 | 1.94 | 2.48 | 78.53 | 80.61 | 78.53 | 138367 |
| 1741992000 | 78.09 | 0.56 | 0.72 | 78 | 79.2355 | 77.453 | 80142 |
| 1741905600 | 77.53 | 0.16 | 0.21 | 77.39 | 78.34 | 76.86 | 65579 |
| 1741819200 | 77.37 | -2.29 | -2.87 | 79.51 | 79.57 | 76.93 | 100545 |
| 1741732800 | 79.66 | -2.9 | -3.51 | 82.82 | 82.82 | 79.6 | 146458 |
| 1741646400 | 82.56 | 1.23 | 1.51 | 81.33 | 83.09 | 81.15 | 192663 |
| 1741390800 | 81.33 | 4.07 | 5.27 | 77.99 | 81.39 | 77.5089 | 159591 |
| 1741304400 | 77.26 | 2.54 | 3.40 | 74.71 | 77.83 | 74.71 | 137582 |
| 1741218000 | 74.72 | 1.12 | 1.52 | 73.5 | 74.86 | 73.435 | 117969 |
| 1741131600 | 73.6 | 0.87 | 1.20 | 72.56 | 74 | 72.15 | 154252 |
| 1741045200 | 72.73 | -1.25 | -1.69 | 73.67 | 74.63 | 71.87 | 131399 |
| 1740786000 | 73.98 | 0.06 | 0.08 | 74.38 | 74.38 | 71.63 | 199683 |
| 1740699600 | 73.92 | 0.67 | 0.91 | 72.78 | 75.4 | 72.78 | 238923 |
| 1740613200 | 73.25 | -1.11 | -1.49 | 70.65 | 74.31 | 67.0801 | 156294 |
| 1740526800 | 74.36 | 2.01 | 2.78 | 72.67 | 74.48 | 71.895 | 134225 |
| 1740440400 | 72.35 | 0.78 | 1.09 | 71.89 | 72.575 | 71.05 | 91265 |
| 1740181200 | 71.57 | 0.2 | 0.28 | 72.06 | 72.06 | 70.04 | 104121 |
| 1740094800 | 71.37 | -0.22 | -0.31 | 71.03 | 71.92 | 70.63 | 66150 |
| 1740008400 | 71.59 | 1.2 | 1.70 | 69.65 | 71.69 | 69.61 | 71772 |
| 1739922000 | 70.39 | -0.78 | -1.10 | 70.63 | 71.1 | 70.295 | 56795 |
| 1739576400 | 71.17 | -1.24 | -1.71 | 72.78 | 72.815 | 71.16 | 59354 |
| 1739490000 | 72.41 | 0.66 | 0.92 | 72.29 | 72.73 | 71.405 | 80870 |
| 1739403600 | 71.75 | -0.01 | -0.01 | 71.21 | 71.79 | 70.8205 | 64391 |
| 1739317200 | 71.76 | 1.5 | 2.13 | 68.48 | 71.76 | 68.48 | 63403 |
| 1739230800 | 70.26 | 0.75 | 1.08 | 69.3 | 70.38 | 69.0218 | 62238 |
| 1738971600 | 69.51 | -1.32 | -1.86 | 70.45 | 70.665 | 67.66 | 107661 |
| 1738885200 | 70.83 | 0.85 | 1.21 | 70.26 | 71.1878 | 69.13 | 234756 |
| 1738798800 | 69.98 | 0.75 | 1.08 | 69.49 | 69.99 | 68.96 | 42597 |
| 1738712400 | 69.23 | 1.4 | 2.06 | 67.57 | 69.37 | 67.57 | 36540 |
| 1738626000 | 67.83 | 0.27 | 0.40 | 66.989999 | 68.45 | 66.9 | 62899 |
| 1738366800 | 67.56 | -0.42 | -0.62 | 67.58 | 68.23 | 66.22 | 73435 |
| 1738280400 | 67.98 | 0.1 | 0.15 | 68.46 | 68.685 | 67.48 | 113907 |
| 1738194000 | 67.88 | 1.76 | 2.66 | 65.87 | 68.55 | 65.47 | 98407 |
| 1738107600 | 66.12 | -0.09 | -0.14 | 66.48 | 66.599999 | 65.629999 | 47947 |
| 1738021200 | 66.209999 | 1.94 | 3.02 | 63.68 | 66.45 | 63.68 | 85516 |
| 1737762000 | 64.269999 | 1.35 | 2.15 | 63.31 | 64.349999 | 62.96 | 62225 |
| 1737675600 | 62.92 | 0 | 0.00 | 62.92 | 62.92 | 62.92 | 0 |
| 1737589200 | 62.92 | -3.17 | -4.80 | 65.65 | 65.65 | 62.81 | 76612 |
| 1737502800 | 66.09 | -0.48 | -0.72 | 66.56 | 67.4 | 66.04 | 58163 |
| 1737157200 | 66.569999 | -0.82 | -1.22 | 67.65 | 67.765 | 66.444999 | 63598 |
| 1737070800 | 67.39 | 0.25 | 0.37 | 67.11 | 67.55 | 66.68 | 65909 |
| 1736984400 | 67.14 | 0.39 | 0.58 | 67.67 | 67.69 | 66.4 | 69345 |
| 1736898000 | 66.75 | 0.32 | 0.48 | 66.3 | 67.23 | 66.06 | 76272 |
| 1736811600 | 66.43 | 0.37 | 0.56 | 65.51 | 66.67 | 65.51 | 91489 |
| 1736552400 | 66.06 | -0.97 | -1.45 | 66.31 | 66.5 | 65.44 | 73292 |
| 1736379600 | 67.03 | 0.55 | 0.83 | 65.685 | 67.03 | 64.43 | 53470 |
| 1736293200 | 66.48 | -0.22 | -0.33 | 67.16 | 67.47 | 65.6065 | 62302 |
| 1736206800 | 66.7 | -1.35 | -1.98 | 68.26 | 68.26 | 66 | 94370 |
| 1735947600 | 68.05 | -0.46 | -0.67 | 68.04 | 68.91 | 67.995 | 56973 |
| 1735861200 | 68.51 | 0.79 | 1.17 | 67.945 | 68.78 | 67.58 | 50916 |
| 1735688400 | 67.72 | 0.22 | 0.33 | 67.55 | 68.865 | 67.51 | 65520 |
| 1735602000 | 67.5 | -0.61 | -0.90 | 68.27 | 68.27 | 66.959999 | 48335 |
| 1735342800 | 68.11 | -1.08 | -1.56 | 69 | 69.37 | 67.96 | 64098 |
| 1735256400 | 69.19 | 0.69 | 1.01 | 68.11 | 69.22 | 67.945 | 46544 |
| 1735077840 | 68.5 | 0.61 | 0.90 | 68.06 | 68.51 | 67.41 | 29821 |
| 1734997200 | 67.89 | -1.21 | -1.75 | 68.66 | 68.81 | 67.53 | 55543 |
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
