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 | 0.89 | 1.20973222781 | 73.57 | 75.675 | 72.54 | 803367 | 74.46208812 | CS |
| 4 | -4.3 | -5.45962417471 | 78.76 | 78.76 | 68.05 | 1028522 | 72.60563603 | CS |
| 12 | 0.13 | 0.174895735235 | 74.33 | 84.38 | 68.05 | 950212 | 75.48241018 | CS |
| 26 | -1.12 | -1.48187351151 | 75.58 | 84.38 | 68.05 | 943865 | 75.0017377 | CS |
| 52 | 9.31 | 14.2900997698 | 65.15 | 84.38 | 52.93 | 976170 | 71.67002406 | CS |
| 156 | -18.44 | -19.8493003229 | 92.9 | 95.43 | 37.6701 | 1157277 | 62.469843 | CS |
| 260 | -21.66 | -22.5343320849 | 96.12 | 123.52 | 28.83 | 1194848 | 68.20464479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 74.46 | 0.11 | 0.15 | 74.32 | 75.11 | 73.51 | 584139 |
| 1714084500 | 74.35 | -0.36 | -0.48 | 74.78 | 75.43 | 73.46 | 829136 |
| 1713998100 | 74.71 | -0.51 | -0.67 | 75.13 | 75.555 | 74.29 | 649742 |
| 1713911700 | 75.215 | 1.52 | 2.06 | 73.71 | 75.675 | 73.565 | 942143 |
| 1713825300 | 73.7 | 0.49 | 0.67 | 73.57 | 74.59 | 72.54 | 1019810 |
| 1713566100 | 73.21 | 0.92 | 1.27 | 72 | 73.85 | 71.955 | 711395 |
| 1713479700 | 72.29 | 1.14 | 1.60 | 72.07 | 72.95 | 71.6 | 662906 |
| 1713393300 | 71.15 | -0.74 | -1.03 | 72.48 | 73.09 | 70.43 | 906006 |
| 1713306900 | 71.89 | -0.52 | -0.72 | 72.44 | 72.62 | 71.47 | 1028635 |
| 1713220500 | 72.41 | 0.89 | 1.24 | 72.59 | 74.67 | 71.67 | 953815 |
| 1712961300 | 71.52 | -1.6 | -2.19 | 72.64 | 73.25 | 71.45 | 759704 |
| 1712874900 | 73.12 | 0.3 | 0.41 | 73.38 | 73.555 | 71.78 | 834256 |
| 1712788500 | 72.82 | -0.08 | -0.11 | 71.95 | 72.97 | 71.18 | 1011864 |
| 1712702100 | 72.9 | -0.07 | -0.10 | 72.97 | 73.62 | 72.01 | 992673 |
| 1712615700 | 72.97 | -0.46 | -0.63 | 73.32 | 75.09 | 72.96 | 1319251 |
| 1712356500 | 73.43 | 2.27 | 3.19 | 72.93 | 74.48 | 72.39 | 1179831 |
| 1712270100 | 71.16 | 2.71 | 3.96 | 68.83 | 72.43 | 68.83 | 1762273 |
| 1712183700 | 68.45 | -2.97 | -4.16 | 71.22 | 71.4 | 68.05 | 1440058 |
| 1712097300 | 71.42 | -2.81 | -3.79 | 73.28 | 73.485 | 71.1 | 1256048 |
| 1712010900 | 74.23 | -5.34 | -6.71 | 78.76 | 78.76 | 74.19 | 1837587 |
| 1711665300 | 79.57 | 0.75 | 0.95 | 78.87 | 79.66 | 78.6 | 601740 |
| 1711578900 | 78.82 | 2.72 | 3.57 | 77.53 | 78.83 | 76.7877 | 857347 |
| 1711492500 | 76.1 | -3.26 | -4.11 | 79 | 79.75 | 75.96 | 1227392 |
| 1711406100 | 79.36 | 1.19 | 1.52 | 78.14 | 79.96 | 77.76 | 953419 |
| 1711146900 | 78.17 | -1.46 | -1.83 | 79.47 | 80.12 | 77.81 | 1240647 |
| 1711060500 | 79.63 | 3.34 | 4.38 | 76.83 | 80.275 | 76.54 | 1353427 |
| 1710974100 | 76.29 | 0.94 | 1.25 | 74.64 | 78 | 73.59 | 3089943 |
| 1710887700 | 75.35 | 0.35 | 0.47 | 75.03 | 75.72 | 73.95 | 2142984 |
| 1710801300 | 75 | 1 | 1.35 | 74.04 | 75.074 | 73.56 | 1628801 |
| 1710542100 | 74 | -0.67 | -0.90 | 74.6 | 75.9143 | 73.21 | 1467321 |
| 1710455700 | 74.67 | 0.02 | 0.03 | 75.53 | 76.385 | 73.215 | 942564 |
| 1710369300 | 74.65 | 0.13 | 0.17 | 73.09 | 75.02 | 73.01 | 999174 |
| 1710282900 | 74.52 | -0.93 | -1.23 | 74.84 | 76.28 | 74.34 | 554775 |
| 1710196500 | 75.45 | 0.9 | 1.21 | 74.94 | 75.775 | 73.94 | 618478 |
| 1709940900 | 74.55 | -0.73 | -0.97 | 75.42 | 75.515 | 73.64 | 470099 |
| 1709854500 | 75.28 | 0.36 | 0.48 | 74.81 | 75.93 | 74.35 | 525365 |
| 1709768100 | 74.92 | -1.25 | -1.64 | 76.23 | 76.73 | 74.46 | 729471 |
| 1709681700 | 76.17 | -0.83 | -1.08 | 76.94 | 77.28 | 75.305 | 890292 |
| 1709595300 | 77 | -1.96 | -2.48 | 78.96 | 80.09 | 76.89 | 761262 |
| 1709336100 | 78.96 | -1.21 | -1.51 | 79.67 | 80.16 | 78.46 | 607971 |
| 1709249700 | 80.17 | 0.74 | 0.93 | 80.04 | 80.895 | 79.17 | 658802 |
| 1709163300 | 79.43 | -1.73 | -2.13 | 80.78 | 81.43 | 79.35 | 656808 |
| 1709076900 | 81.16 | -0.02 | -0.02 | 81.25 | 82.04 | 80.58 | 609910 |
| 1708990500 | 81.18 | -1.48 | -1.79 | 82.5 | 84.38 | 81.12 | 561438 |
| 1708731300 | 82.66 | 1.78 | 2.20 | 80.72 | 83.4391 | 80.72 | 1023622 |
| 1708644900 | 80.88 | 1.2 | 1.51 | 80.04 | 81.18 | 79.545 | 711199 |
| 1708558500 | 79.68 | -0.15 | -0.19 | 79.59 | 81.06 | 78.58 | 687684 |
| 1708472100 | 79.83 | 2.01 | 2.58 | 78.23 | 81.6148 | 78.04 | 1203175 |
| 1708126500 | 77.82 | 1.2 | 1.57 | 76.34 | 78 | 75.28 | 622236 |
| 1708040100 | 76.62 | -1.36 | -1.74 | 78.08 | 78.08 | 76.42 | 567193 |
| 1707953700 | 77.98 | -0.56 | -0.71 | 79.09 | 79.47 | 76.53 | 777883 |
| 1707867300 | 78.54 | -0.3 | -0.38 | 77.49 | 78.65 | 76.345 | 1005289 |
| 1707780900 | 78.84 | 2.33 | 3.05 | 76.5 | 78.85 | 76.31 | 1100180 |
| 1707521700 | 76.51 | 0.89 | 1.18 | 75.54 | 76.55 | 75.11 | 387628 |
| 1707435300 | 75.62 | 1.65 | 2.23 | 74.19 | 77.48 | 73.815 | 604018 |
| 1707348900 | 73.97 | -1.04 | -1.39 | 75.52 | 75.52 | 73.33 | 679042 |
| 1707262500 | 75.01 | 1.86 | 2.54 | 73.15 | 75.11 | 72.72 | 511126 |
| 1707176100 | 73.15 | -1.92 | -2.56 | 74.33 | 75.07 | 73.14 | 532510 |
| 1706916900 | 75.07 | 0.67 | 0.90 | 73.61 | 75.95 | 72.92 | 559042 |
| 1706830500 | 74.4 | 2.47 | 3.43 | 71.95 | 74.41 | 71.42 | 618949 |
| 1706744100 | 71.93 | -1.27 | -1.73 | 73.34 | 73.65 | 71.74 | 616422 |
| 1706657700 | 73.2 | 0.36 | 0.49 | 72.27 | 73.42 | 72.12 | 856559 |
| 1706571300 | 72.84 | 0.26 | 0.36 | 72.73 | 73.92 | 72.155 | 610388 |
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
