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 | 0.58 | 0.742257486563 | 78.14 | 79.9 | 77.12 | 391179 | 78.48143295 | CS |
| 4 | -10.96 | -12.2212310437 | 89.68 | 90.64 | 77.12 | 431787 | 82.19780653 | CS |
| 12 | -5.82 | -6.8843151171 | 84.54 | 95.58 | 77.12 | 417060 | 86.3418268 | CS |
| 26 | 2.14 | 2.79446330635 | 76.58 | 96.66 | 75.49 | 418788 | 86.6342202 | CS |
| 52 | 22.36 | 39.6735273243 | 56.36 | 96.66 | 53.91 | 502466 | 74.3306537 | CS |
| 156 | -37.2 | -32.0910973085 | 115.92 | 140.17 | 41.81 | 709893 | 75.48837477 | CS |
| 260 | 37.62 | 91.5328467153 | 41.1 | 140.17 | 30.67 | 618193 | 75.49559972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 78.72 | -0.69 | -0.87 | 77.86 | 79.38 | 77.81 | 565746 |
| 1713998100 | 79.41 | 0.4 | 0.51 | 79.9 | 79.9 | 78.83 | 232943 |
| 1713911700 | 79.01 | 0.78 | 1.00 | 77.87 | 79.025 | 77.77 | 349684 |
| 1713825300 | 78.23 | 0.92 | 1.19 | 77.91 | 78.54 | 77.67 | 445497 |
| 1713566100 | 77.31 | -0.77 | -0.99 | 78.14 | 78.595 | 77.12 | 362027 |
| 1713479700 | 78.08 | -0.92 | -1.16 | 78.63 | 78.99 | 77.695 | 659609 |
| 1713393300 | 79 | -0.69 | -0.87 | 80.46 | 80.54 | 78.5 | 625694 |
| 1713306900 | 79.69 | -1.57 | -1.93 | 80.23 | 80.32 | 79.19 | 1005720 |
| 1713220500 | 81.26 | -5.58 | -6.43 | 83.79 | 83.79 | 80.3458 | 1224321 |
| 1712961300 | 86.84 | -0.57 | -0.65 | 88.03 | 88.52 | 86.78 | 243140 |
| 1712874900 | 87.41 | 1.47 | 1.71 | 87.02 | 87.99 | 86.41 | 312836 |
| 1712788500 | 85.94 | -2.62 | -2.96 | 86.54 | 87.255 | 85.93 | 234810 |
| 1712702100 | 88.56 | 0.82 | 0.93 | 88.39 | 88.58 | 87.47 | 269658 |
| 1712615700 | 87.74 | 0.38 | 0.43 | 88.18 | 88.44 | 87.68 | 229911 |
| 1712356500 | 87.36 | -0.2 | -0.23 | 87.02 | 87.96 | 86.76 | 323410 |
| 1712270100 | 87.56 | -2.82 | -3.12 | 89.95 | 90.03 | 87.55 | 393054 |
| 1712183700 | 90.38 | 1.68 | 1.89 | 88.62 | 90.64 | 88.57 | 208159 |
| 1712097300 | 88.7 | -0.58 | -0.65 | 89.04 | 89.13 | 88.37 | 204600 |
| 1712010900 | 89.28 | -0.09 | -0.10 | 89.68 | 90.02 | 88.335 | 313135 |
| 1711665300 | 89.37 | 0.91 | 1.03 | 88.71 | 89.75 | 88.68 | 322398 |
| 1711578900 | 88.46 | -2.3 | -2.53 | 89.8 | 89.84 | 87.53 | 446823 |
| 1711492500 | 90.76 | -0.36 | -0.40 | 91.23 | 91.48 | 90.62 | 303126 |
| 1711406100 | 91.12 | 0.28 | 0.31 | 91.65 | 91.77 | 90.875 | 219428 |
| 1711146900 | 90.84 | 1.04 | 1.16 | 89.9 | 90.95 | 89.81 | 195446 |
| 1711060500 | 89.8 | -0.67 | -0.74 | 89.66 | 90.07 | 88.93 | 311374 |
| 1710974100 | 90.465 | -0.02 | -0.02 | 88.8 | 90.737 | 88.56 | 512967 |
| 1710887700 | 90.48 | 2.32 | 2.63 | 89.01 | 90.58 | 88.72 | 515711 |
| 1710801300 | 88.16 | -6.56 | -6.93 | 87 | 89.49 | 85.9497 | 1386020 |
| 1710542100 | 94.72 | 1.17 | 1.25 | 94.21 | 95.58 | 93.795 | 578451 |
| 1710455700 | 93.55 | 0.24 | 0.26 | 94.29 | 94.7025 | 93.32 | 367040 |
| 1710369300 | 93.31 | 0.81 | 0.88 | 93.74 | 94.23 | 93.02 | 329225 |
| 1710282900 | 92.5 | 1.09 | 1.19 | 91.14 | 92.53 | 90.5675 | 310998 |
| 1710196500 | 91.41 | 0.9 | 0.99 | 90.46 | 91.45 | 90.075 | 556371 |
| 1709940900 | 90.51 | 0.98 | 1.09 | 90.4 | 91.41 | 90.31 | 458939 |
| 1709854500 | 89.53 | 1.27 | 1.44 | 89.02 | 89.96 | 88.73 | 350962 |
| 1709768100 | 88.26 | 3.48 | 4.10 | 86.94 | 88.95 | 86.79 | 538128 |
| 1709681700 | 84.78 | -1.55 | -1.80 | 86.45 | 86.45 | 84.44 | 455034 |
| 1709595300 | 86.33 | -1.57 | -1.79 | 87.04 | 87.04 | 84.89 | 630683 |
| 1709336100 | 87.9 | 0.08 | 0.09 | 87.77 | 88.34 | 87.665 | 318542 |
| 1709249700 | 87.82 | -0.95 | -1.07 | 89.14 | 89.25 | 87.61 | 335233 |
| 1709163300 | 88.77 | -1.17 | -1.30 | 89.82 | 89.82 | 88.27 | 380333 |
| 1709076900 | 89.94 | 0.09 | 0.10 | 90.38 | 90.7884 | 89.94 | 251913 |
| 1708990500 | 89.85 | 0.21 | 0.23 | 90.08 | 90.195 | 89.6 | 397136 |
| 1708731300 | 89.64 | 0.64 | 0.72 | 90 | 90 | 89.12 | 288542 |
| 1708644900 | 89 | 2.26 | 2.61 | 87.84 | 89.29 | 87.8 | 364047 |
| 1708558500 | 86.74 | -1.05 | -1.20 | 86.75 | 87.23 | 86.29 | 512444 |
| 1708472100 | 87.79 | 1.89 | 2.20 | 87.62 | 87.98 | 86.74 | 466262 |
| 1708126500 | 85.9 | -1.51 | -1.73 | 87.38 | 87.45 | 85.9 | 482445 |
| 1708040100 | 87.41 | 0.31 | 0.36 | 87.24 | 88.07 | 87.07 | 435639 |
| 1707953700 | 87.1 | 1.68 | 1.97 | 86.75 | 87.13 | 86.16 | 330495 |
| 1707867300 | 85.42 | 0.15 | 0.18 | 84.14 | 85.47 | 84.05 | 389548 |
| 1707780900 | 85.27 | 0.06 | 0.07 | 85.19 | 85.95 | 84.85 | 206686 |
| 1707521700 | 85.21 | 0.61 | 0.72 | 85.04 | 85.9 | 84.91 | 369580 |
| 1707435300 | 84.6 | 1.26 | 1.51 | 84.17 | 84.85 | 83.98 | 313065 |
| 1707348900 | 83.34 | -1.63 | -1.92 | 83.5 | 84.07 | 83.25 | 318281 |
| 1707262500 | 84.97 | 0.79 | 0.94 | 84.8 | 85.78 | 84.73 | 344201 |
| 1707176100 | 84.18 | -0.15 | -0.18 | 84.07 | 84.41 | 83.54 | 384320 |
| 1706916900 | 84.33 | -0.87 | -1.02 | 84.54 | 84.6 | 83.829 | 307690 |
| 1706830500 | 85.2 | 1.81 | 2.17 | 83.84 | 85.445 | 83.24 | 550947 |
| 1706744100 | 83.39 | -1.05 | -1.24 | 84.42 | 84.9037 | 83.35 | 418174 |
| 1706657700 | 84.44 | 0.5 | 0.60 | 84.73 | 84.75 | 83.79 | 389641 |
| 1706571300 | 83.94 | -1.63 | -1.90 | 85.09 | 85.14 | 83.22 | 637344 |
| 1706312100 | 85.57 | 0.33 | 0.39 | 85.92 | 85.92 | 85.14 | 339898 |
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
