We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -1.4272970562 | 78.47 | 78.78 | 75.79 | 239623 | 76.56224255 | SP |
| 4 | -4.44 | -5.4285364959 | 81.79 | 83.37 | 75.79 | 201521 | 79.43441038 | SP |
| 12 | -3.68 | -4.5415278292 | 81.03 | 83.37 | 75.79 | 245077 | 79.7793322 | SP |
| 26 | 6.94 | 9.8565544667 | 70.41 | 84.94 | 66.4709 | 286018 | 77.67346613 | SP |
| 52 | 2.64 | 3.53366349886 | 74.71 | 84.94 | 66.4709 | 248281 | 76.45791733 | SP |
| 156 | -5.94 | -7.13170848841 | 83.29 | 91.1099 | 66.4709 | 249840 | 78.77933045 | SP |
| 260 | 14.89 | 23.8392571246 | 62.46 | 91.1099 | 34.77 | 266721 | 69.72906864 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713565800 | 77.35 | 1.03 | 1.35 | 76.02 | 77.35 | 76.02 | 284147 |
| 1713479400 | 76.32 | 0.31 | 0.41 | 76.29 | 77.1987 | 75.975 | 217376 |
| 1713393000 | 76.01 | -0.35 | -0.46 | 76.91 | 77.19 | 75.96 | 357749 |
| 1713306600 | 76.36 | -0.57 | -0.74 | 76.44 | 76.85 | 75.79 | 194432 |
| 1713220200 | 76.93 | -0.71 | -0.91 | 78.04 | 78.52 | 76.57 | 232039 |
| 1712961000 | 77.64 | -1.3 | -1.65 | 78.47 | 78.78 | 77.35 | 190590 |
| 1712874600 | 78.94 | 0.31 | 0.39 | 79.08 | 79.2651 | 78.134 | 203570 |
| 1712788200 | 78.63 | -2.87 | -3.52 | 79.32 | 79.65 | 78.16 | 175798 |
| 1712701800 | 81.5 | 0.69 | 0.85 | 80.98 | 81.5 | 80.77 | 196673 |
| 1712615400 | 80.81 | 0.81 | 1.01 | 80.48 | 81.0434 | 80.3813 | 143209 |
| 1712356200 | 80 | -0.01 | -0.01 | 79.79 | 80.35 | 79.5329 | 171856 |
| 1712269800 | 80.01 | -0.59 | -0.73 | 81.43 | 81.79 | 79.78 | 224968 |
| 1712183400 | 80.6 | 0.3 | 0.37 | 80.02 | 80.845 | 79.97 | 173714 |
| 1712097000 | 80.3 | -1.52 | -1.86 | 80.99 | 80.99 | 79.9603 | 208892 |
| 1712010600 | 81.82 | -1.15 | -1.39 | 83.09 | 83.09 | 81.77 | 182764 |
| 1711665000 | 82.97 | 0.27 | 0.33 | 82.7 | 83.37 | 82.67 | 270078 |
| 1711578600 | 82.7 | 2.41 | 3.00 | 80.93 | 82.7 | 80.8901 | 186368 |
| 1711492200 | 80.29 | -0.18 | -0.22 | 80.95 | 81.122 | 80.25 | 155816 |
| 1711405800 | 80.47 | -0.02 | -0.02 | 80.65 | 81.26 | 80.45 | 153266 |
| 1711146600 | 80.49 | -1.28 | -1.57 | 81.79 | 82.04 | 80.47 | 163348 |
| 1711060200 | 81.77 | 0.91 | 1.13 | 81.2 | 81.99 | 81.19 | 291779 |
| 1710973800 | 80.86 | 1.52 | 1.92 | 79.13 | 81.29 | 78.89 | 287301 |
| 1710887400 | 79.34 | 0.42 | 0.53 | 78.64 | 79.52 | 78.64 | 265912 |
| 1710801000 | 78.92 | -0.78 | -0.98 | 79.47 | 79.49 | 78.7 | 119213 |
| 1710541800 | 79.7 | 0.4 | 0.50 | 78.97 | 79.97 | 78.97 | 174361 |
| 1710455400 | 79.3 | -1.35 | -1.67 | 80.59 | 80.59 | 78.65 | 163978 |
| 1710369000 | 80.65 | 0.01 | 0.01 | 80.59 | 81.33 | 80.51 | 159422 |
| 1710282600 | 80.64 | -0.48 | -0.59 | 81.01 | 81.19 | 80.23 | 129938 |
| 1710196200 | 81.12 | -0.14 | -0.17 | 80.96 | 81.53 | 80.7582 | 154652 |
| 1709940600 | 81.26 | 0.19 | 0.23 | 81.72 | 82.38 | 80.99 | 183052 |
| 1709854200 | 81.07 | 0.68 | 0.85 | 80.97 | 81.59 | 80.87 | 282249 |
| 1709767800 | 80.39 | 0.12 | 0.15 | 80.84 | 80.8667 | 79.95 | 258136 |
| 1709681400 | 80.27 | -0.03 | -0.04 | 79.88 | 80.96 | 79.88 | 118417 |
| 1709595000 | 80.3 | -0.51 | -0.63 | 80.85 | 81.13 | 80.15 | 259943 |
| 1709335800 | 80.81 | 0.2 | 0.25 | 80.6 | 80.8748 | 79.77 | 121069 |
| 1709249400 | 80.61 | 0.58 | 0.72 | 80.93 | 81.58 | 80.18 | 171058 |
| 1709163000 | 80.03 | -0.41 | -0.51 | 79.93 | 80.5704 | 79.61 | 91917 |
| 1709076600 | 80.44 | 0.81 | 1.02 | 80.23 | 80.71 | 80.23 | 147520 |
| 1708990200 | 79.63 | -0.35 | -0.44 | 79.83 | 80.31 | 79.39 | 147863 |
| 1708731000 | 79.98 | 0.15 | 0.19 | 79.84 | 80.49 | 79.37 | 341772 |
| 1708644600 | 79.83 | -0.04 | -0.05 | 80.06 | 80.16 | 79.4501 | 205078 |
| 1708558200 | 79.87 | -0.33 | -0.41 | 79.82 | 80.09 | 79.32 | 180238 |
| 1708471800 | 80.2 | -0.83 | -1.02 | 80.08 | 80.71 | 79.92 | 250364 |
| 1708126200 | 81.03 | -0.9 | -1.10 | 80.79 | 81.81 | 80.56 | 204840 |
| 1708039800 | 81.93 | 2.39 | 3.00 | 80.37 | 81.98 | 80.37 | 290715 |
| 1707953400 | 79.54 | 1.37 | 1.75 | 79.28 | 79.83 | 78.43 | 217885 |
| 1707867000 | 78.17 | -3.15 | -3.87 | 79.16 | 79.19 | 77.455 | 345773 |
| 1707780600 | 81.32 | 1.86 | 2.34 | 79.7 | 81.63 | 79.7 | 238253 |
| 1707521400 | 79.46 | 0.68 | 0.86 | 78.95 | 79.6 | 78.3112 | 901487 |
| 1707435000 | 78.78 | 0.93 | 1.19 | 77.8 | 78.8587 | 77.39 | 910563 |
| 1707348600 | 77.85 | -0.46 | -0.59 | 78.64 | 78.64 | 77.5 | 240011 |
| 1707262200 | 78.31 | 0.61 | 0.79 | 77.68 | 78.56 | 77.36 | 331068 |
| 1707175800 | 77.7 | -1.45 | -1.83 | 78.28 | 78.28 | 77.08 | 227730 |
| 1706916600 | 79.15 | -0.51 | -0.64 | 78.68 | 79.58 | 78.2 | 271062 |
| 1706830200 | 79.66 | 0.89 | 1.13 | 79.37 | 79.78 | 77.75 | 498324 |
| 1706743800 | 78.77 | -2.28 | -2.81 | 80.78 | 81.35 | 78.69 | 326700 |
| 1706657400 | 81.05 | -0.56 | -0.69 | 81.2 | 81.61 | 80.88 | 191699 |
| 1706571000 | 81.61 | 0.79 | 0.98 | 80.86 | 81.62 | 80.29 | 493395 |
| 1706311800 | 80.82 | 0.1 | 0.12 | 81.03 | 81.55 | 80.62 | 158776 |
| 1706225400 | 80.72 | 0.76 | 0.95 | 80.97 | 81.28 | 79.9132 | 172657 |
| 1706139000 | 79.96 | -0.46 | -0.57 | 81.22 | 81.28 | 79.74 | 263528 |
| 1706052600 | 80.42 | -0.38 | -0.47 | 81.47 | 81.9 | 80.02 | 2713214 |
| 1705966200 | 80.8 | 1.8 | 2.28 | 79.56 | 80.8999 | 79.56 | 290424 |
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
