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 | 0.69 | 0.941336971351 | 73.3 | 74.65 | 72.77 | 6250611 | 73.61557709 | CS |
| 4 | -1.56 | -2.06485771013 | 75.55 | 77.35 | 71.01 | 4454132 | 73.83383096 | CS |
| 12 | -1.06 | -1.41239173884 | 75.05 | 79.95 | 69 | 4348490 | 74.48903622 | CS |
| 26 | -2.5 | -3.26840109818 | 76.49 | 80.83 | 69 | 4238255 | 75.51727349 | CS |
| 52 | 12.88 | 21.0767468499 | 61.11 | 80.83 | 57.72 | 3930376 | 71.78211095 | CS |
| 156 | 19.72 | 36.3368343468 | 54.27 | 80.83 | 45.66 | 4373481 | 61.23173823 | CS |
| 260 | 16.89 | 29.5796847636 | 57.1 | 80.83 | 16.07 | 4869636 | 50.69335183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 73.76 | -0.13 | -0.18 | 73.45 | 73.94 | 73.07 | 15499814 |
| 1726785600 | 73.89 | 0.59 | 0.80 | 74.3 | 74.65 | 73.13 | 5346639 |
| 1726699200 | 73.3 | -0.3 | -0.41 | 73.71 | 74.105 | 73.08 | 3649115 |
| 1726612800 | 73.6 | 0.6 | 0.82 | 73.04 | 74.02 | 73 | 2675938 |
| 1726526400 | 73 | -0.11 | -0.15 | 73.3 | 73.7443 | 72.77 | 4081549 |
| 1726267200 | 73.11 | -0.07 | -0.10 | 73.49 | 73.82 | 72.335 | 3659991 |
| 1726180800 | 73.18 | 1.02 | 1.41 | 72.42 | 73.2 | 71.84 | 2814122 |
| 1726094400 | 72.16 | -0.15 | -0.21 | 72.17 | 72.39 | 71.05 | 3436791 |
| 1726008000 | 72.31 | -0.51 | -0.70 | 73.07 | 73.1 | 71.01 | 4717050 |
| 1725921600 | 72.82 | 0.91 | 1.27 | 72.51 | 73.23 | 71.93 | 5544493 |
| 1725662400 | 71.91 | -1.93 | -2.61 | 73.84 | 74.74 | 71.27 | 7205391 |
| 1725576000 | 73.84 | -2.85 | -3.72 | 77 | 77.24 | 73.53 | 5055197 |
| 1725489600 | 76.69 | 0.66 | 0.87 | 76.39 | 76.78 | 76.04 | 3127485 |
| 1725403200 | 76.03 | -1.02 | -1.32 | 77 | 77.35 | 75.59 | 3440552 |
| 1725057600 | 77.05 | 0.93 | 1.22 | 76.37 | 77.105 | 75.9 | 4385394 |
| 1724971200 | 76.12 | 0.6 | 0.79 | 75.88 | 76.55 | 75.07 | 2424820 |
| 1724884800 | 75.52 | 1.09 | 1.46 | 74.25 | 75.77 | 74.21 | 2382937 |
| 1724798400 | 74.43 | -0.18 | -0.24 | 74.98 | 75.06 | 74.37 | 2628388 |
| 1724712000 | 74.61 | -0.71 | -0.94 | 75.55 | 75.96 | 74.54 | 2552848 |
| 1724452800 | 75.32 | 0.56 | 0.75 | 75.4 | 75.58 | 74.64 | 2387624 |
| 1724366400 | 74.76 | 0.41 | 0.55 | 74.5 | 75.06 | 74.39 | 2726092 |
| 1724280000 | 74.35 | 0.47 | 0.64 | 73.94 | 74.42 | 73.495 | 2823333 |
| 1724193600 | 73.88 | -0.55 | -0.74 | 74.25 | 74.46 | 73.77 | 2672349 |
| 1724107200 | 74.43 | 0.87 | 1.18 | 73.38 | 74.53 | 73.27 | 2307810 |
| 1723848000 | 73.56 | 0.14 | 0.19 | 73.62 | 73.969 | 73.18 | 6155361 |
| 1723761600 | 73.42 | 0.51 | 0.70 | 73.88 | 74.36 | 73.07 | 3039275 |
| 1723675200 | 72.91 | 1.28 | 1.79 | 71.84 | 73.21 | 71.585 | 2362571 |
| 1723588800 | 71.63 | 0.02 | 0.03 | 71.92 | 71.92 | 70.94 | 3075427 |
| 1723502400 | 71.61 | -0.45 | -0.62 | 72.35 | 72.72 | 71.39 | 3997587 |
| 1723243200 | 72.06 | -0.08 | -0.11 | 72.07 | 72.39 | 71.5 | 3539235 |
| 1723156800 | 72.14 | 1.56 | 2.21 | 70.81 | 72.64 | 70.52 | 4439293 |
| 1723070400 | 70.58 | -0.66 | -0.93 | 72 | 72.63 | 70.5 | 4819109 |
| 1722984000 | 71.24 | 1.08 | 1.54 | 70.18 | 71.84 | 70.11 | 4514554 |
| 1722897600 | 70.16 | -1.81 | -2.51 | 70.82 | 71.23 | 69 | 6335205 |
| 1722638400 | 71.97 | -2.94 | -3.92 | 74 | 74.58 | 71.695 | 7457583 |
| 1722552000 | 74.91 | -4.32 | -5.45 | 76.48 | 77.185 | 73.81 | 11091859 |
| 1722465600 | 79.23 | 0.22 | 0.28 | 78.93 | 79.94 | 78.82 | 4024470 |
| 1722379200 | 79.01 | 1.03 | 1.32 | 78.3 | 79.95 | 78.15 | 4735735 |
| 1722292800 | 77.98 | 0.74 | 0.96 | 77.57 | 78.34 | 77.22 | 3971099 |
| 1722033600 | 77.24 | 1.99 | 2.64 | 75.65 | 77.7 | 75.63 | 3681488 |
| 1721947200 | 75.25 | -0.01 | -0.01 | 75.78 | 76.48 | 75.08 | 5303667 |
| 1721860800 | 75.26 | -1.62 | -2.11 | 76.85 | 77.25 | 75.2 | 4130714 |
| 1721774400 | 76.88 | 0.8 | 1.05 | 76.08 | 77.1 | 75.94 | 3613873 |
| 1721688000 | 76.08 | 1.66 | 2.23 | 74.68 | 76.44 | 74.68 | 5168829 |
| 1721428800 | 74.42 | -3.64 | -4.66 | 77.92 | 77.92 | 74.17 | 7045172 |
| 1721342400 | 78.06 | -0.52 | -0.66 | 78.44 | 79.86 | 77.8975 | 2989033 |
| 1721256000 | 78.58 | 0.29 | 0.37 | 78.29 | 79.57 | 78.29 | 5191530 |
| 1721169600 | 78.29 | 0.67 | 0.86 | 77.63 | 78.45 | 77.61 | 3874220 |
| 1721083200 | 77.62 | 0.48 | 0.62 | 77.06 | 77.87 | 77.06 | 4072717 |
| 1720824000 | 77.14 | 0.18 | 0.23 | 77.1 | 77.74 | 76.72 | 3488748 |
| 1720737600 | 76.96 | 1 | 1.32 | 76.08 | 77.04 | 76.01 | 4116949 |
| 1720651200 | 75.96 | 0.21 | 0.28 | 75.67 | 76.13 | 75.44 | 3280584 |
| 1720564800 | 75.75 | 0.94 | 1.26 | 74.76 | 76.54 | 74.68 | 4763011 |
| 1720478400 | 74.81 | 0.93 | 1.26 | 74.04 | 75.11 | 74.04 | 5067792 |
| 1720219200 | 73.88 | -1.27 | -1.69 | 75 | 75.06 | 73.61 | 3485205 |
| 1720040640 | 75.15 | -0.18 | -0.24 | 75.42 | 75.74 | 74.79 | 2341249 |
| 1719960000 | 75.33 | 0.84 | 1.13 | 74.1 | 75.44 | 73.88 | 3778741 |
| 1719873600 | 74.49 | -0.48 | -0.64 | 75.05 | 75.34 | 73.94 | 5714801 |
| 1719614400 | 74.97 | 0 | 0.00 | 74.97 | 74.97 | 74.97 | 0 |
| 1719528000 | 74.97 | 0.48 | 0.64 | 74.29 | 75.05 | 73.93 | 3529141 |
| 1719441600 | 74.49 | -0.02 | -0.03 | 73.51 | 74.71 | 72.96 | 6713067 |
| 1719355200 | 74.51 | -1.5 | -1.97 | 76.11 | 76.39 | 74.28 | 5338139 |
| 1719268800 | 76.01 | 1.12 | 1.50 | 75.04 | 76.44 | 74.85 | 4085756 |
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
