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 | 2.59 | 3.42547282106 | 75.61 | 79.835 | 75.42 | 484351 | 78.53774451 | CS |
| 4 | 2.53 | 3.34346504559 | 75.67 | 80.5 | 74.68 | 480490 | 77.81064013 | CS |
| 12 | 7.55 | 10.686482661 | 70.65 | 80.5 | 68.49 | 513499 | 74.17774095 | CS |
| 26 | 14.94 | 23.6168194752 | 63.26 | 80.5 | 60.445 | 553127 | 70.00584704 | CS |
| 52 | 20.98 | 36.6655015729 | 57.22 | 80.5 | 52.9 | 557431 | 63.67415741 | CS |
| 156 | 32.98 | 72.9323308271 | 45.22 | 80.5 | 44.49 | 516944 | 58.00246949 | CS |
| 260 | 13.54 | 20.940303124 | 64.66 | 80.5 | 31.82 | 552859 | 53.64035277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 78.2 | -1.14 | -1.44 | 79.43 | 79.43 | 78.11 | 768473 |
| 1726699200 | 79.34 | -0.08 | -0.10 | 79.51 | 79.8 | 79.0139 | 461624 |
| 1726612800 | 79.42 | -0.19 | -0.24 | 79.64 | 79.835 | 79 | 426657 |
| 1726526400 | 79.61 | 1.94 | 2.50 | 78.84 | 79.625 | 78.29 | 582213 |
| 1726267200 | 77.67 | 1.38 | 1.81 | 76.62 | 77.965 | 76.46 | 521669 |
| 1726180800 | 76.29 | 0.73 | 0.97 | 75.67 | 76.36 | 75.42 | 410495 |
| 1726094400 | 75.56 | -0.9 | -1.18 | 76.3 | 76.345 | 74.68 | 576021 |
| 1726008000 | 76.46 | -0.39 | -0.51 | 77.1 | 77.44 | 76.21 | 443176 |
| 1725921600 | 76.85 | 0.15 | 0.20 | 76.81 | 77.355 | 76.15 | 778019 |
| 1725662400 | 76.7 | -0.6 | -0.78 | 77.26 | 77.85 | 76.62 | 411755 |
| 1725576000 | 77.3 | -1.2 | -1.53 | 78.29 | 78.3184 | 77.18 | 502439 |
| 1725489600 | 78.5 | -0.87 | -1.10 | 79.58 | 80.04 | 78.46 | 598305 |
| 1725403200 | 79.37 | -0.51 | -0.64 | 80.39 | 80.5 | 79.2 | 461224 |
| 1725057600 | 79.88 | 0.21 | 0.26 | 79.58 | 79.965 | 79.355 | 486196 |
| 1724971200 | 79.67 | 1.14 | 1.45 | 78.76 | 80 | 78.01 | 467490 |
| 1724884800 | 78.53 | 1.1 | 1.42 | 77.4 | 78.56 | 77.4 | 420334 |
| 1724798400 | 77.43 | 0.81 | 1.06 | 76.77 | 77.48 | 76.77 | 320757 |
| 1724712000 | 76.62 | 0.02 | 0.03 | 77 | 77.445 | 76.52 | 294515 |
| 1724452800 | 76.6 | 0.39 | 0.51 | 76.25 | 76.85 | 75.906 | 391307 |
| 1724366400 | 76.21 | 0.5 | 0.66 | 75.67 | 76.22 | 75.35 | 507734 |
| 1724280000 | 75.71 | 1.16 | 1.56 | 74.94 | 75.995 | 74.27 | 588189 |
| 1724193600 | 74.55 | -0.64 | -0.85 | 75.13 | 75.17 | 74.4 | 437779 |
| 1724107200 | 75.19 | 0.18 | 0.24 | 75 | 75.58 | 74.915 | 377772 |
| 1723848000 | 75.01 | 0.14 | 0.19 | 74.68 | 75.43 | 74.68 | 555823 |
| 1723761600 | 74.87 | 1.06 | 1.44 | 74.7 | 75.03 | 74.05 | 463543 |
| 1723675200 | 73.81 | 0.61 | 0.83 | 73.53 | 74.07 | 73.53 | 299173 |
| 1723588800 | 73.2 | -0.33 | -0.45 | 74 | 74 | 72.85 | 431772 |
| 1723502400 | 73.53 | -0.58 | -0.78 | 74.16 | 74.69 | 73.51 | 363471 |
| 1723243200 | 74.11 | 0.87 | 1.19 | 73.49 | 74.21 | 73.048 | 405392 |
| 1723156800 | 73.24 | 1.46 | 2.03 | 71.81 | 73.52 | 71.8 | 515627 |
| 1723070400 | 71.78 | -0.16 | -0.22 | 72.66 | 73.14 | 71.645 | 465812 |
| 1722984000 | 71.94 | 0.31 | 0.43 | 72.18 | 73.24 | 71.91 | 464573 |
| 1722897600 | 71.63 | -1.91 | -2.60 | 72.07 | 72.18 | 70.16 | 595953 |
| 1722638400 | 73.54 | -1.11 | -1.49 | 73.91 | 74.52 | 73.4 | 575995 |
| 1722552000 | 74.65 | -1.1 | -1.45 | 75.86 | 76.2 | 73.41 | 550839 |
| 1722465600 | 75.75 | 1.28 | 1.72 | 76 | 78.74 | 75.5 | 1114033 |
| 1722379200 | 74.47 | 0.73 | 0.99 | 74.04 | 75 | 73.83 | 506297 |
| 1722292800 | 73.74 | 0.08 | 0.11 | 73.9 | 74.33 | 73.49 | 510275 |
| 1722033600 | 73.66 | 2.34 | 3.28 | 71.8 | 74.175 | 71.655 | 652161 |
| 1721947200 | 71.32 | -0.46 | -0.64 | 71.89 | 72.37 | 71.29 | 1023863 |
| 1721860800 | 71.78 | -0.52 | -0.72 | 72.395 | 72.61 | 71.56 | 685135 |
| 1721774400 | 72.3 | 0.55 | 0.77 | 71.97 | 72.585 | 71.655 | 348263 |
| 1721688000 | 71.75 | -0.19 | -0.26 | 72.12 | 72.475 | 71.45 | 326980 |
| 1721428800 | 71.94 | -1.74 | -2.36 | 73.03 | 73.24 | 71.535 | 365252 |
| 1721342400 | 73.68 | 0.21 | 0.29 | 73.4 | 74.82 | 73.345 | 490694 |
| 1721256000 | 73.47 | 1.26 | 1.74 | 73.09 | 73.818 | 72.565 | 794160 |
| 1721169600 | 72.21 | 1.01 | 1.42 | 71.6 | 72.755 | 71.17 | 364466 |
| 1721083200 | 71.2 | 0.62 | 0.88 | 70.9 | 71.84 | 70.88 | 567497 |
| 1720824000 | 70.58 | 0.21 | 0.30 | 70.66 | 71.045 | 70.4 | 303360 |
| 1720737600 | 70.37 | 0.23 | 0.33 | 70.35 | 70.52 | 69.5 | 322531 |
| 1720651200 | 70.14 | 0.66 | 0.95 | 69.77 | 70.41 | 69.68 | 310600 |
| 1720564800 | 69.48 | -0.23 | -0.33 | 69.64 | 70.7124 | 69.47 | 437107 |
| 1720478400 | 69.71 | 0.67 | 0.97 | 69.44 | 70.37 | 69.44 | 584082 |
| 1720219200 | 69.04 | -0.35 | -0.50 | 69.36 | 69.49 | 68.56 | 746278 |
| 1720040640 | 69.39 | -0.72 | -1.03 | 69.94 | 70.06 | 69.11 | 255443 |
| 1719960000 | 70.11 | 0.11 | 0.16 | 69.28 | 70.62 | 68.49 | 947215 |
| 1719873600 | 70 | -0.65 | -0.92 | 71.16 | 71.4899 | 69.92 | 525874 |
| 1719614400 | 70.65 | -0.56 | -0.79 | 70.69 | 71.1 | 70.06 | 796069 |
| 1719528000 | 71.21 | 0.57 | 0.81 | 70.65 | 71.22 | 69.99 | 460281 |
| 1719441600 | 70.64 | -0.87 | -1.22 | 71.19 | 71.285 | 69.83 | 449302 |
| 1719355200 | 71.51 | -0.09 | -0.13 | 71.46 | 72.09 | 71.39 | 599095 |
| 1719268800 | 71.6 | 0.53 | 0.75 | 71.2 | 71.96 | 70.8 | 409433 |
| 1719009600 | 71.07 | -0.57 | -0.80 | 71.64 | 71.64 | 70.64 | 714530 |
| 1718923200 | 71.64 | 0.82 | 1.16 | 70.83 | 71.74 | 70.83 | 364664 |
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
