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 | 0.8 | 1.00439422473 | 79.65 | 80.62 | 79.08 | 7368234 | 79.81360934 | CS |
| 4 | 5.11 | 6.78258561189 | 75.34 | 80.62 | 74.71 | 10389538 | 77.2052304 | CS |
| 12 | 1.04 | 1.30965873316 | 79.41 | 80.62 | 73.67 | 7281371 | 76.33362851 | CS |
| 26 | -1.56 | -1.90220704792 | 82.01 | 83.05 | 73.67 | 7097610 | 78.54670378 | CS |
| 52 | -4.57 | -5.37520583392 | 85.02 | 87.1 | 73.67 | 6659809 | 80.33634739 | CS |
| 156 | -2.23 | -2.69714562167 | 82.68 | 109.08 | 73.67 | 5988432 | 85.32080109 | CS |
| 260 | 3.05 | 3.94056847545 | 77.4 | 109.08 | 49.01 | 5692052 | 79.67217649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 80.04 | 0 | 0.00 | 80.04 | 80.04 | 80.04 | 0 |
| 1721943600 | 80.04 | 0.68 | 0.86 | 79.38 | 80.23 | 79.08 | 5913129 |
| 1721857200 | 79.36 | -0.52 | -0.65 | 79.71 | 80.24 | 79.35 | 8277846 |
| 1721770800 | 79.88 | -0.14 | -0.17 | 80.09 | 80.3 | 79.72 | 5270166 |
| 1721684400 | 80.02 | 0.31 | 0.39 | 79.65 | 80.15 | 79.58 | 10011796 |
| 1721425200 | 79.71 | 0 | 0.00 | 79.71 | 79.71 | 79.71 | 0 |
| 1721338800 | 79.71 | -0.28 | -0.35 | 80.22 | 80.56 | 79.31 | 6064111 |
| 1721252400 | 79.99 | 0.17 | 0.21 | 79.29 | 80.27 | 79.24 | 7235974 |
| 1721166000 | 79.82 | 1.54 | 1.97 | 78.12 | 79.83 | 77.99 | 10833458 |
| 1721079600 | 78.28 | 0.91 | 1.18 | 77.62 | 78.51 | 77.46 | 9554001 |
| 1720820400 | 77.37 | 0.63 | 0.82 | 76.68 | 77.59 | 76.67 | 13136224 |
| 1720734000 | 76.74 | 0.74 | 0.97 | 76.29 | 76.79 | 75.93 | 8858699 |
| 1720647600 | 76 | -0.18 | -0.24 | 75.18 | 76.15 | 75.07 | 18020950 |
| 1720561200 | 76.18 | 0.3 | 0.40 | 75.81 | 76.21 | 75.53 | 14215646 |
| 1720474800 | 75.88 | 0.64 | 0.85 | 75.34 | 75.93 | 75.33 | 8230486 |
| 1720215600 | 75.24 | -0.63 | -0.83 | 76.22 | 76.4 | 75.24 | 15050160 |
| 1720129200 | 75.87 | -0.17 | -0.22 | 76.47 | 76.47 | 75.81 | 4610870 |
| 1720042800 | 76.04 | 0.46 | 0.61 | 75.68 | 76.49 | 75.61 | 12275597 |
| 1719956400 | 75.58 | 0.38 | 0.51 | 74.91 | 75.68 | 74.71 | 19586668 |
| 1719610800 | 75.2 | 0.07 | 0.09 | 75.34 | 75.48 | 74.97 | 9865908 |
| 1719524400 | 75.13 | 0.19 | 0.25 | 74.89 | 75.34 | 74.75 | 3744660 |
| 1719438000 | 74.94 | 0.25 | 0.33 | 74.28 | 75.01 | 74.07 | 4995676 |
| 1719351600 | 74.69 | -0.72 | -0.95 | 74.95 | 75.12 | 74.61 | 3925507 |
| 1719265200 | 75.41 | 1.45 | 1.96 | 74.16 | 75.41 | 73.91 | 8794754 |
| 1719006000 | 73.96 | 0.03 | 0.04 | 73.74 | 74.36 | 73.67 | 16650102 |
| 1718919600 | 73.93 | -0.04 | -0.05 | 73.94 | 74.34 | 73.77 | 5753888 |
| 1718833200 | 73.97 | -0.44 | -0.59 | 74.13 | 74.71 | 73.76 | 2526622 |
| 1718746800 | 74.41 | 0.53 | 0.72 | 73.78 | 74.87 | 73.78 | 4108591 |
| 1718660400 | 73.88 | -0.65 | -0.87 | 74.35 | 74.55 | 73.67 | 8228257 |
| 1718401200 | 74.53 | -0.03 | -0.04 | 74.22 | 74.57 | 73.68 | 5775679 |
| 1718314800 | 74.56 | -1.19 | -1.57 | 75.41 | 75.6 | 74.21 | 8415757 |
| 1718228400 | 75.75 | 0.34 | 0.45 | 75.82 | 76.25 | 75.65 | 4395608 |
| 1718142000 | 75.41 | -0.54 | -0.71 | 75.59 | 75.66 | 75.21 | 7289156 |
| 1718055600 | 75.95 | -0.5 | -0.65 | 76.19 | 76.38 | 75.63 | 5813804 |
| 1717796400 | 76.45 | -0.15 | -0.20 | 76.01 | 76.75 | 76.01 | 2447424 |
| 1717710000 | 76.6 | -0.02 | -0.03 | 76.35 | 76.98 | 76.35 | 3829665 |
| 1717623600 | 76.62 | 0.52 | 0.68 | 76.17 | 76.65 | 75.93 | 3853965 |
| 1717537200 | 76.1 | 0.68 | 0.90 | 74.84 | 76.24 | 74.81 | 2991700 |
| 1717450800 | 75.42 | -0.78 | -1.02 | 76.2 | 76.6 | 74.89 | 4598638 |
| 1717191600 | 76.2 | 1.03 | 1.37 | 75.36 | 76.23 | 75.04 | 7693981 |
| 1717105200 | 75.17 | 0.19 | 0.25 | 74.84 | 75.61 | 74.84 | 3219709 |
| 1717018800 | 74.98 | -0.8 | -1.06 | 75.2 | 75.29 | 74.66 | 3735405 |
| 1716932400 | 75.78 | -1.19 | -1.55 | 77.05 | 77.08 | 75.61 | 4314963 |
| 1716846000 | 76.97 | -0.31 | -0.40 | 76.96 | 77.23 | 76.92 | 1620684 |
| 1716586800 | 77.28 | 1.7 | 2.25 | 76 | 77.68 | 75.9 | 5132244 |
| 1716500400 | 75.58 | -1.23 | -1.60 | 77.8 | 77.95 | 74.99 | 6598819 |
| 1716414000 | 76.81 | -0.82 | -1.06 | 77.15 | 77.4 | 76.66 | 3693037 |
| 1716327600 | 77.63 | -0.32 | -0.41 | 77.28 | 78.36 | 77.25 | 3529364 |
| 1715982000 | 77.95 | 0.48 | 0.62 | 77.41 | 78.1 | 77.29 | 5020895 |
| 1715895600 | 77.47 | 0.12 | 0.16 | 77.38 | 77.75 | 77.26 | 3733626 |
| 1715809200 | 77.35 | -0.05 | -0.06 | 77.51 | 77.83 | 77.15 | 4989549 |
| 1715722800 | 77.4 | -0.2 | -0.26 | 77.71 | 78.23 | 77.29 | 3863309 |
| 1715636400 | 77.6 | 0.22 | 0.28 | 77.5 | 78.14 | 77.32 | 3481458 |
| 1715377200 | 77.38 | 0.62 | 0.81 | 76.83 | 77.61 | 76.81 | 7679158 |
| 1715290800 | 76.76 | -0.14 | -0.18 | 76.7 | 77.16 | 76.55 | 3999348 |
| 1715204400 | 76.9 | 0.93 | 1.22 | 75.75 | 77.03 | 75.75 | 7304963 |
| 1715118000 | 75.97 | 0.84 | 1.12 | 75.38 | 76.38 | 75.34 | 9913925 |
| 1715031600 | 75.13 | 0.33 | 0.44 | 74 | 76.38 | 73.98 | 15539593 |
| 1714772400 | 74.8 | -4.64 | -5.84 | 79.41 | 79.8 | 74.03 | 14822963 |
| 1714686000 | 79.44 | -1.32 | -1.63 | 80.5 | 80.9 | 79.28 | 5560759 |
| 1714599600 | 80.76 | -0.91 | -1.11 | 81.3 | 81.59 | 80.75 | 5304427 |
| 1714513200 | 81.67 | 0.62 | 0.76 | 80.96 | 81.82 | 80.94 | 7871148 |
| 1714426800 | 81.05 | -0.15 | -0.18 | 80.91 | 81.28 | 80.59 | 7455530 |
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
