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 | -1.3 | -1.63666121113 | 79.43 | 80.435 | 77.74 | 6709673 | 79.1168723 | CS |
| 4 | 4.79 | 6.53122443414 | 73.34 | 80.435 | 72.43 | 5289263 | 76.79767964 | CS |
| 12 | 13.38 | 20.6640926641 | 64.75 | 80.435 | 62.685 | 6881112 | 72.9035042 | CS |
| 26 | 3.25 | 4.34027777778 | 74.88 | 80.435 | 62.07 | 6975133 | 70.14114681 | CS |
| 52 | 2.08 | 2.73504273504 | 76.05 | 87.865 | 62.07 | 6777326 | 73.81314821 | CS |
| 156 | 6.49 | 9.05918481295 | 71.64 | 89.74 | 57.165 | 7153261 | 71.77046151 | CS |
| 260 | 13.48 | 20.8507347254 | 64.65 | 89.74 | 56.56 | 8375115 | 70.58162487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 78.72 | -0.05 | -0.06 | 79.11 | 79.205 | 78.26 | 9220852 |
| 1725575700 | 78.77 | -0.36 | -0.45 | 78.95 | 79.32 | 77.74 | 4304622 |
| 1725489300 | 79.13 | -0.57 | -0.72 | 79.67 | 80 | 78.72 | 4580091 |
| 1725402900 | 79.7 | 0.7 | 0.89 | 79.43 | 80.435 | 79.4 | 8733128 |
| 1725057300 | 79 | -0.45 | -0.57 | 79.47 | 80.25 | 78.6 | 6202414 |
| 1724970900 | 79.45 | 0.89 | 1.13 | 78.93 | 79.65 | 78.25 | 5529167 |
| 1724884500 | 78.56 | 1.56 | 2.03 | 77.46 | 79.45 | 77.23 | 6208605 |
| 1724798100 | 77 | 0.04 | 0.05 | 77.21 | 77.46 | 76.69 | 3901753 |
| 1724711700 | 76.96 | 0.24 | 0.31 | 76.8 | 77.43 | 76.4201 | 2926838 |
| 1724452500 | 76.72 | 0.82 | 1.08 | 76.09 | 77.12 | 75.91 | 6846474 |
| 1724366100 | 75.9 | 0.77 | 1.02 | 75.57 | 76.2403 | 75.35 | 5930248 |
| 1724279700 | 75.13 | 0.38 | 0.51 | 74.85 | 75.38 | 74.8 | 3659829 |
| 1724193300 | 74.75 | 0.3 | 0.40 | 74.39 | 74.895 | 74.34 | 3667782 |
| 1724106900 | 74.45 | 0.67 | 0.91 | 73.34 | 74.52 | 73.26 | 3727597 |
| 1723847700 | 73.78 | -0.56 | -0.75 | 73.94 | 74.24 | 72.885 | 5148047 |
| 1723761300 | 74.34 | 0.2 | 0.27 | 74.38 | 75.01 | 73.75 | 5194901 |
| 1723674900 | 74.14 | 0.16 | 0.22 | 73.51 | 74.345 | 73.02 | 4747650 |
| 1723588500 | 73.98 | 0.99 | 1.36 | 72.7 | 74.25 | 72.67 | 4356564 |
| 1723502100 | 72.99 | -0.67 | -0.91 | 73.34 | 73.49 | 72.43 | 5609429 |
| 1723242900 | 73.66 | -1.93 | -2.55 | 74.94 | 76.252 | 72.81 | 9544314 |
| 1723156500 | 75.59 | 1.59 | 2.15 | 74.05 | 75.75 | 73.77 | 7780673 |
| 1723070100 | 74 | -0.19 | -0.26 | 74.52 | 75.32 | 73.95 | 4214502 |
| 1722983700 | 74.19 | -0.64 | -0.86 | 74.5 | 75.51 | 74.15 | 5310673 |
| 1722897300 | 74.83 | -1.94 | -2.53 | 76.88 | 77.18 | 74.29 | 7348762 |
| 1722638100 | 76.77 | 0.28 | 0.37 | 77.79 | 78.21 | 75.54 | 6466325 |
| 1722551700 | 76.49 | 0.43 | 0.57 | 76.11 | 77.21 | 75.805 | 5664815 |
| 1722465300 | 76.06 | -1.99 | -2.55 | 77.89 | 77.97 | 75.87 | 7051517 |
| 1722378900 | 78.05 | 0.32 | 0.41 | 77.42 | 78.45 | 76.6201 | 6119010 |
| 1722292500 | 77.73 | 0.72 | 0.93 | 77.12 | 77.98 | 76.81 | 4570936 |
| 1722033300 | 77.01 | 0.5 | 0.65 | 76.03 | 78.29 | 75.74 | 7452894 |
| 1721946900 | 76.51 | 3.01 | 4.10 | 74.75 | 77.34 | 74.38 | 11732816 |
| 1721860500 | 73.5 | 2.33 | 3.27 | 71.66 | 73.5999 | 71.42 | 6598543 |
| 1721774100 | 71.17 | -1.24 | -1.71 | 71.83 | 72.29 | 70.78 | 4499815 |
| 1721687700 | 72.41 | -0.15 | -0.21 | 72.69 | 73.32 | 72.02 | 6420345 |
| 1721428500 | 72.56 | -0.95 | -1.29 | 73.51 | 73.74 | 71.96 | 5570831 |
| 1721342100 | 73.51 | 0.21 | 0.29 | 72.6 | 74.92 | 72.4983 | 8119799 |
| 1721255700 | 73.3 | 1.66 | 2.32 | 72.25 | 73.98 | 72.01 | 7219376 |
| 1721169300 | 71.64 | 0.83 | 1.17 | 70.45 | 72.05 | 70.33 | 5128609 |
| 1721082900 | 70.81 | 0.85 | 1.21 | 70.4 | 71.245 | 70.21 | 7568751 |
| 1720823700 | 69.96 | -0.01 | -0.01 | 70.25 | 70.68 | 69.91 | 5099944 |
| 1720737300 | 69.97 | 1.22 | 1.77 | 68.22 | 70.3 | 68.14 | 9596598 |
| 1720650900 | 68.75 | 0.99 | 1.46 | 67.83 | 68.86 | 67.65 | 4100579 |
| 1720564500 | 67.76 | 0.21 | 0.31 | 67.099999 | 67.97 | 66.34 | 5364165 |
| 1720478100 | 67.55 | 0.86 | 1.29 | 67.85 | 68.18 | 67.03 | 5746503 |
| 1720218900 | 66.69 | 0.1 | 0.15 | 66.62 | 66.93 | 66.01 | 4210729 |
| 1720040640 | 66.59 | -1.81 | -2.65 | 68.38 | 68.2433 | 66.58 | 3995675 |
| 1719959700 | 68.4 | -0.24 | -0.35 | 68.3001 | 68.49 | 67.58 | 4846097 |
| 1719873300 | 68.64 | -0.19 | -0.28 | 68.66 | 69.99 | 68.5 | 5246390 |
| 1719614100 | 68.83 | 0 | 0.00 | 68.83 | 68.83 | 68.83 | 0 |
| 1719527700 | 68.83 | -0.48 | -0.69 | 69.18 | 69.59 | 68.52 | 7175462 |
| 1719441300 | 69.31 | -0.3 | -0.43 | 69 | 70.23 | 68.9 | 5794771 |
| 1719354900 | 69.61 | -1.12 | -1.58 | 70.64 | 71.4831 | 69.525 | 9397228 |
| 1719268500 | 70.73 | 0.06 | 0.08 | 71 | 72.07 | 70.56 | 10910224 |
| 1719009300 | 70.67 | 2.18 | 3.18 | 71.55 | 72.18 | 69.56 | 31326655 |
| 1718922900 | 68.49 | 5.34 | 8.46 | 65.01 | 69.47 | 64.86 | 25052799 |
| 1718750100 | 63.15 | -1.12 | -1.74 | 64.17 | 64.34 | 62.685 | 6683831 |
| 1718663700 | 64.269999 | -0.79 | -1.21 | 64.75 | 64.9444 | 64 | 5915305 |
| 1718404500 | 65.06 | 1.5 | 2.36 | 62.75 | 65.62 | 62.71 | 9791120 |
| 1718318100 | 63.56 | -0.78 | -1.21 | 64 | 64.165 | 63.5 | 6501706 |
| 1718231700 | 64.34 | -0.55 | -0.85 | 65 | 65.22 | 63.86 | 5844545 |
| 1718145300 | 64.89 | -0.36 | -0.55 | 64.65 | 64.9 | 64.25 | 4647904 |
| 1718058900 | 65.25 | 0.55 | 0.85 | 64.5 | 65.28 | 64.04 | 11592179 |
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
