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 | 2.8 | 3.90352711557 | 71.73 | 74.82 | 71.54 | 1383477 | 73.66890331 | CS |
| 4 | 7.58 | 11.3218820015 | 66.95 | 74.82 | 65.94 | 1326533 | 70.79239618 | CS |
| 12 | 6.66 | 9.81287756004 | 67.87 | 74.82 | 65.94 | 1437585 | 70.13839348 | CS |
| 26 | 13.03 | 21.1869918699 | 61.5 | 74.82 | 59.31 | 1781085 | 67.06733711 | CS |
| 52 | 8.75 | 13.3019154758 | 65.78 | 74.82 | 56.28 | 1464113 | 65.23877047 | CS |
| 156 | 16.33 | 28.058419244 | 58.2 | 74.82 | 41.8 | 1284652 | 58.11918272 | CS |
| 260 | 16.33 | 28.058419244 | 58.2 | 74.82 | 41.8 | 1284652 | 58.11918272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 74.46 | 0.63 | 0.85 | 73.88 | 74.82 | 73.78 | 1052437 |
| 1715380500 | 73.83 | 0.19 | 0.26 | 73.82 | 74.11 | 73.54 | 1162755 |
| 1715294100 | 73.64 | 0.12 | 0.16 | 73.03 | 73.67 | 72.85 | 1021922 |
| 1715207700 | 73.52 | 0.22 | 0.30 | 73.35 | 73.635 | 72.84 | 1669573 |
| 1715121300 | 73.3 | 1.94 | 2.72 | 71.73 | 73.47 | 71.54 | 2010699 |
| 1715034900 | 71.36 | -0.45 | -0.63 | 71.665 | 71.93 | 71.211 | 920749 |
| 1714775700 | 71.81 | 0.28 | 0.39 | 71.45 | 71.975 | 71.08 | 1134491 |
| 1714689300 | 71.53 | -0.06 | -0.08 | 71.75 | 72.01 | 71.32 | 1215710 |
| 1714602900 | 71.59 | -0.43 | -0.60 | 71.71 | 72.35 | 70.95 | 1131084 |
| 1714516500 | 72.02 | 0 | 0.01 | 71.82 | 72.24 | 71.5 | 1514266 |
| 1714430100 | 72.015 | 0.52 | 0.72 | 71.85 | 72.195 | 71.56 | 879541 |
| 1714170900 | 71.5 | 0.56 | 0.79 | 70.65 | 72.05 | 70.51 | 1057003 |
| 1714084500 | 70.94 | 1.28 | 1.84 | 70.87 | 71.985 | 70.28 | 2426134 |
| 1713998100 | 69.66 | 0.53 | 0.77 | 68.45 | 69.87 | 68.45 | 1114521 |
| 1713911700 | 69.13 | 0.03 | 0.04 | 69.04 | 69.35 | 68.76 | 1186626 |
| 1713825300 | 69.1 | 1.52 | 2.25 | 67.8 | 69.18 | 67.8 | 1766625 |
| 1713566100 | 67.58 | 0.98 | 1.47 | 67.069999 | 67.64 | 66.569999 | 1472178 |
| 1713479700 | 66.599999 | 0.25 | 0.38 | 66.7 | 67.125 | 66.209999 | 1080691 |
| 1713393300 | 66.349999 | -0.1 | -0.15 | 66.84 | 66.9582 | 65.94 | 1459806 |
| 1713306900 | 66.45 | -0.63 | -0.94 | 66.95 | 67.03 | 66.37 | 1253839 |
| 1713220500 | 67.08 | -0.66 | -0.97 | 68.53 | 68.59 | 66.614999 | 1357275 |
| 1712961300 | 67.74 | -0.15 | -0.22 | 67.63 | 68.11 | 67.39 | 1347809 |
| 1712874900 | 67.89 | 0.47 | 0.70 | 67.62 | 68.345 | 67.305 | 1291986 |
| 1712788500 | 67.42 | -1.08 | -1.58 | 67.73 | 67.935 | 67.17 | 1450968 |
| 1712702100 | 68.5 | -0.34 | -0.49 | 68.66 | 68.66 | 67.19 | 1024899 |
| 1712615700 | 68.84 | -0.45 | -0.65 | 69.29 | 69.86 | 68.565 | 953332 |
| 1712356500 | 69.29 | 0.54 | 0.79 | 68.55 | 69.74 | 68.34 | 1442332 |
| 1712270100 | 68.75 | -0.2 | -0.29 | 69.09 | 69.98 | 68.58 | 1028247 |
| 1712183700 | 68.95 | -0.02 | -0.03 | 69 | 69.67 | 68.62 | 1592048 |
| 1712097300 | 68.97 | -0.32 | -0.46 | 70.09 | 70.2099 | 68.62 | 1656223 |
| 1712010900 | 69.29 | -0.66 | -0.94 | 70.37 | 70.46 | 69.25 | 896027 |
| 1711665300 | 69.95 | -1.55 | -2.17 | 71.78 | 71.87 | 69.87 | 1898564 |
| 1711578900 | 71.5 | 0.04 | 0.06 | 71.93 | 72.31 | 71.28 | 1106246 |
| 1711492500 | 71.46 | -0.08 | -0.11 | 71.56 | 72.12 | 71.27 | 1391406 |
| 1711406100 | 71.54 | 0.22 | 0.31 | 71.28 | 71.83 | 70.99 | 867869 |
| 1711146900 | 71.32 | -0.06 | -0.08 | 72.11 | 72.11 | 70.84 | 1215228 |
| 1711060500 | 71.38 | -0.41 | -0.57 | 72 | 72.58 | 71.33 | 978493 |
| 1710974100 | 71.79 | 0.84 | 1.18 | 70.81 | 71.94 | 70.68 | 1128008 |
| 1710887700 | 70.95 | -0.36 | -0.50 | 71.45 | 71.52 | 70.7 | 1303082 |
| 1710801300 | 71.31 | 0.39 | 0.55 | 70.82 | 72.13 | 70.8 | 1201494 |
| 1710542100 | 70.92 | -1.05 | -1.46 | 71.74 | 71.84 | 70.74 | 3296981 |
| 1710455700 | 71.97 | -0.1 | -0.14 | 72.1 | 72.319 | 71.31 | 1840525 |
| 1710369300 | 72.07 | 0.59 | 0.83 | 71.77 | 72.67 | 71.55 | 1453734 |
| 1710282900 | 71.48 | -0.04 | -0.06 | 71.39 | 72.0499 | 71.24 | 1249671 |
| 1710196500 | 71.52 | 0.93 | 1.32 | 70.71 | 71.635 | 70.47 | 982731 |
| 1709940900 | 70.59 | 0.03 | 0.04 | 70.67 | 71.74 | 70.42 | 1168907 |
| 1709854500 | 70.56 | 0.96 | 1.38 | 69.51 | 70.62 | 69.48 | 1153884 |
| 1709768100 | 69.6 | 0.11 | 0.16 | 70.17 | 71 | 69.34 | 1313096 |
| 1709681700 | 69.49 | -0.05 | -0.07 | 69.59 | 70.18 | 69.075 | 1575086 |
| 1709595300 | 69.54 | 0.14 | 0.20 | 69.35 | 70.325 | 69.145 | 1377724 |
| 1709336100 | 69.4 | 0.77 | 1.12 | 68.53 | 69.735 | 68.24 | 1681089 |
| 1709249700 | 68.63 | -0.97 | -1.39 | 69.42 | 69.91 | 68.45 | 3201503 |
| 1709163300 | 69.6 | -1.16 | -1.64 | 70.47 | 70.49 | 69.18 | 1974778 |
| 1709076900 | 70.76 | -0.93 | -1.30 | 71.32 | 71.64 | 70.2925 | 1684817 |
| 1708990500 | 71.69 | 3.13 | 4.57 | 68.58 | 71.705 | 68.58 | 2015073 |
| 1708731300 | 68.56 | -0.06 | -0.09 | 67.24 | 68.76 | 66.75 | 2472692 |
| 1708644900 | 68.62 | -0.03 | -0.04 | 68.28 | 68.88 | 67.98 | 1537039 |
| 1708558500 | 68.65 | 0.31 | 0.45 | 68.82 | 68.85 | 68.09 | 1646030 |
| 1708472100 | 68.34 | 0.74 | 1.09 | 67.87 | 68.78 | 67.6 | 1529956 |
| 1708126500 | 67.6 | 0.38 | 0.57 | 67.18 | 67.76 | 66.62 | 1384623 |
| 1708040100 | 67.22 | 1.05 | 1.59 | 66.64 | 67.24 | 66.3 | 1648911 |
| 1707953700 | 66.17 | -0.1 | -0.15 | 66.29 | 66.36 | 65.83 | 1541852 |
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
