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 | 0.94 | 1.34113282922 | 70.09 | 71.19 | 68.83 | 260193 | 69.96920304 | CS |
| 4 | 2.54 | 3.70857059425 | 68.49 | 72.3 | 67.18 | 321732 | 69.55336934 | CS |
| 12 | 2.47 | 3.60268378063 | 68.56 | 72.3 | 63.29 | 337755 | 68.32507787 | CS |
| 26 | 14.29 | 25.1850546352 | 56.74 | 74.58 | 55.82 | 361886 | 66.52265252 | CS |
| 52 | 19.36 | 37.4685504161 | 51.67 | 74.58 | 51.23 | 437989 | 60.79112146 | CS |
| 156 | 43.96 | 162.393793868 | 27.07 | 74.58 | 23.94 | 487445 | 49.92736121 | CS |
| 260 | 43.54 | 158.384867224 | 27.49 | 74.58 | 7.035 | 526561 | 36.46838839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 71.03 | 0.43 | 0.61 | 70.45 | 71.19 | 69.85 | 239898 |
| 1721946600 | 70.6 | 0.49 | 0.70 | 69.85 | 70.68 | 69.12 | 326420 |
| 1721860200 | 70.11 | 0.79 | 1.14 | 69.19 | 70.23 | 68.95 | 305724 |
| 1721773800 | 69.32 | -0.93 | -1.32 | 70.18 | 70.18 | 68.89 | 208594 |
| 1721687400 | 70.25 | 0.82 | 1.18 | 69.03 | 70.3 | 68.83 | 129911 |
| 1721428200 | 69.43 | -0.51 | -0.73 | 70.09 | 70.16 | 69.045 | 278958 |
| 1721341800 | 69.94 | -0.75 | -1.06 | 71.16 | 71.16 | 69.47 | 301659 |
| 1721255400 | 70.69 | 0.11 | 0.16 | 70.77 | 71.68 | 70.18 | 282760 |
| 1721169000 | 70.58 | -0.83 | -1.16 | 70.8 | 70.85 | 69.84 | 383381 |
| 1721082600 | 71.41 | 0.97 | 1.38 | 71.03 | 72.3 | 70.01 | 449963 |
| 1720823400 | 70.44 | 0.29 | 0.41 | 70.21 | 70.9199 | 70.14 | 327440 |
| 1720737000 | 70.15 | 1.13 | 1.64 | 68.8 | 70.15 | 68.4 | 334146 |
| 1720650600 | 69.02 | 1.34 | 1.98 | 67.95 | 69.23 | 67.68 | 296432 |
| 1720564200 | 67.68 | -0.54 | -0.79 | 67.58 | 68.31 | 67.18 | 254545 |
| 1720477800 | 68.22 | -0.55 | -0.80 | 68.11 | 68.6 | 67.82 | 479754 |
| 1720218600 | 68.77 | -0.86 | -1.24 | 70.04 | 70.65 | 68.6 | 346183 |
| 1720040640 | 69.63 | 0.92 | 1.34 | 68.6 | 70.3143 | 68.6 | 192703 |
| 1719959400 | 68.71 | 1.38 | 2.05 | 67.94 | 69.13 | 67.85 | 532294 |
| 1719873000 | 67.33 | -0.92 | -1.35 | 68.49 | 69.09 | 67.31 | 310036 |
| 1719613800 | 68.25 | -0.84 | -1.22 | 69.78 | 69.81 | 68.005 | 560267 |
| 1719527400 | 69.09 | 1.36 | 2.01 | 68.29 | 69.09 | 68.18 | 369191 |
| 1719441000 | 67.73 | -0.74 | -1.08 | 68.47 | 68.7 | 67.5 | 233071 |
| 1719354600 | 68.47 | -0.28 | -0.41 | 68.67 | 68.99 | 68.16 | 363416 |
| 1719268200 | 68.75 | 2.86 | 4.34 | 66.5 | 68.9961 | 66.245 | 745629 |
| 1719009000 | 65.89 | -0.83 | -1.24 | 66.39 | 66.54 | 65.465 | 410131 |
| 1718922600 | 66.72 | 1.25 | 1.91 | 66.069999 | 67.53 | 65.894999 | 310797 |
| 1718749800 | 65.47 | 0.92 | 1.43 | 64.629999 | 66.025 | 64.569999 | 317209 |
| 1718663400 | 64.55 | 0.29 | 0.45 | 64.31 | 64.61 | 63.305 | 449155 |
| 1718404200 | 64.26 | -0.2 | -0.31 | 64.37 | 64.459999 | 63.29 | 350357 |
| 1718317800 | 64.459999 | -1.26 | -1.92 | 65.519999 | 65.75 | 63.61 | 323340 |
| 1718231400 | 65.72 | 0.08 | 0.12 | 66.349999 | 66.819999 | 65.45 | 313384 |
| 1718145000 | 65.64 | -0.18 | -0.27 | 65.3 | 66.05 | 64.519999 | 244531 |
| 1718058600 | 65.819999 | 1.13 | 1.75 | 64.62 | 65.94 | 64.62 | 276391 |
| 1717799400 | 64.69 | -1.09 | -1.66 | 65.5 | 65.86 | 64.55 | 210357 |
| 1717713000 | 65.78 | 0.71 | 1.09 | 65.11 | 65.819999 | 64.855 | 402859 |
| 1717626600 | 65.069999 | -0.06 | -0.09 | 65.26 | 65.83 | 64.885 | 281820 |
| 1717540200 | 65.129999 | -1.41 | -2.12 | 66.22 | 66.22 | 63.875 | 570056 |
| 1717453800 | 66.54 | -3.96 | -5.62 | 70.4 | 70.575 | 66.099999 | 479382 |
| 1717194600 | 70.5 | 1.25 | 1.81 | 69.8 | 70.59 | 68.9649 | 794828 |
| 1717108200 | 69.25 | 0.12 | 0.17 | 69.05 | 70.07 | 68.61 | 301963 |
| 1717021800 | 69.13 | -1.61 | -2.28 | 70.79 | 71.06 | 68.62 | 312382 |
| 1716935400 | 70.74 | 1.7 | 2.46 | 69.07 | 70.89 | 69.07 | 255186 |
| 1716589800 | 69.04 | 1.07 | 1.57 | 68.75 | 69.64 | 68.25 | 234289 |
| 1716503400 | 67.97 | -0.07 | -0.10 | 68.25 | 69.11 | 67.63 | 275459 |
| 1716417000 | 68.04 | -1.54 | -2.21 | 69.39 | 69.59 | 67.63 | 285592 |
| 1716330600 | 69.58 | -0.13 | -0.19 | 69.48 | 69.9525 | 68.885 | 462231 |
| 1716244200 | 69.71 | -0.32 | -0.46 | 69.75 | 70.37 | 69.52 | 133221 |
| 1715985000 | 70.03 | 0.78 | 1.13 | 69.75 | 70.04 | 68.81 | 242477 |
| 1715898600 | 69.25 | 0.04 | 0.06 | 69 | 69.78 | 68.94 | 147768 |
| 1715812200 | 69.21 | 0.16 | 0.23 | 69.61 | 69.61 | 67.5 | 456887 |
| 1715725800 | 69.05 | -0.57 | -0.82 | 69.04 | 69.7 | 68.885 | 495134 |
| 1715639400 | 69.62 | -0.23 | -0.33 | 70.48 | 70.48 | 69.23 | 284132 |
| 1715380200 | 69.85 | -0.18 | -0.26 | 70.73 | 70.78 | 69.47 | 340564 |
| 1715293800 | 70.03 | 0.53 | 0.76 | 69.62 | 70.73 | 69.31 | 296341 |
| 1715207400 | 69.5 | 0.43 | 0.62 | 68.93 | 69.85 | 68.57 | 325471 |
| 1715121000 | 69.07 | -0.09 | -0.13 | 69.03 | 69.47 | 68.77 | 231853 |
| 1715034600 | 69.16 | 1.11 | 1.63 | 68.89 | 69.99 | 68.78 | 203095 |
| 1714775400 | 68.05 | -0.02 | -0.03 | 68.56 | 69.01 | 67.23 | 268270 |
| 1714689000 | 68.07 | 0.68 | 1.01 | 67.9 | 68.505 | 67.5722 | 357704 |
| 1714602600 | 67.39 | -1.56 | -2.26 | 68.8 | 69.14 | 66.8 | 422197 |
| 1714516200 | 68.95 | -2.21 | -3.11 | 70.78 | 70.8375 | 68.69 | 342231 |
| 1714429800 | 71.16 | 0.46 | 0.65 | 70.17 | 71.35 | 70.04 | 317284 |
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
