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 | 2.78 | 3.48851800728 | 79.69 | 85.84 | 79.22 | 945166 | 82.35475098 | CS |
| 4 | 0.5 | 0.609979260705 | 81.97 | 85.84 | 78.53 | 792053 | 81.65773031 | CS |
| 12 | 10.24 | 14.1769347916 | 72.23 | 85.84 | 70.83 | 725531 | 77.75924556 | CS |
| 26 | 21.36 | 34.9533627884 | 61.11 | 85.84 | 59.57 | 642133 | 72.47831842 | CS |
| 52 | 17.66 | 27.2488813455 | 64.81 | 85.84 | 57.55 | 608283 | 69.33435002 | CS |
| 156 | -3.92 | -4.53756221785 | 86.39 | 88.58 | 44.33 | 722564 | 64.60008066 | CS |
| 260 | 17.19 | 26.3327205882 | 65.28 | 89.68 | 44.33 | 703070 | 66.37980097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 82.47 | -0.26 | -0.31 | 82.32 | 83.17 | 82.09 | 705589 |
| 1714084800 | 82.73 | -0.07 | -0.08 | 85.25 | 85.84 | 81.45 | 1488277 |
| 1713998400 | 82.8 | 0.34 | 0.41 | 82.35 | 83.62 | 82.06 | 1216634 |
| 1713912000 | 82.46 | 2.13 | 2.65 | 80.77 | 82.49 | 80.49 | 695644 |
| 1713825600 | 80.33 | 1.11 | 1.40 | 79.69 | 81.065 | 79.22 | 619688 |
| 1713566400 | 79.22 | 0.6 | 0.76 | 78.65 | 79.5 | 78.65 | 784352 |
| 1713480000 | 78.62 | -1.07 | -1.34 | 79.32 | 79.81 | 78.53 | 769242 |
| 1713393600 | 79.69 | -0.28 | -0.35 | 80.4 | 81.01 | 79.43 | 644075 |
| 1713307200 | 79.97 | -0.76 | -0.94 | 81.05 | 81.41 | 79.33 | 721965 |
| 1713220800 | 80.73 | 0.24 | 0.30 | 81.18 | 81.75 | 80.22 | 563356 |
| 1712961600 | 80.49 | -1.17 | -1.43 | 81.58 | 81.89 | 80.47 | 611053 |
| 1712875200 | 81.66 | 0.09 | 0.11 | 81.73 | 81.905 | 81.08 | 489804 |
| 1712788800 | 81.57 | -0.38 | -0.46 | 81.21 | 81.75 | 80.53 | 652336 |
| 1712702400 | 81.95 | -0.36 | -0.44 | 82.41 | 82.665 | 81.28 | 548072 |
| 1712616000 | 82.31 | -1.05 | -1.26 | 82.85 | 83.17 | 82.24 | 630860 |
| 1712356800 | 83.36 | 2.36 | 2.91 | 80.93 | 83.41 | 80.92 | 867090 |
| 1712270400 | 81 | -1.2 | -1.46 | 82.57 | 82.85 | 80.93 | 587607 |
| 1712184000 | 82.2 | 0.2 | 0.24 | 81.86 | 83.12 | 81.86 | 954870 |
| 1712097600 | 82 | -1.23 | -1.48 | 82.64 | 82.745 | 81.18 | 851574 |
| 1712011200 | 83.23 | 0.65 | 0.79 | 81.97 | 83.36 | 81.075 | 1438980 |
| 1711665600 | 82.58 | 4.87 | 6.27 | 80.19 | 83.73 | 80.19 | 1859934 |
| 1711579200 | 77.71 | 0.97 | 1.26 | 77.47 | 77.91 | 77.09 | 443944 |
| 1711492800 | 76.74 | 0.6 | 0.79 | 76.25 | 76.86 | 76.11 | 410258 |
| 1711406400 | 76.14 | -0.37 | -0.48 | 76.7 | 76.975 | 76.12 | 465269 |
| 1711147200 | 76.51 | -0.79 | -1.02 | 77.31 | 77.75 | 76.435 | 689092 |
| 1711060800 | 77.3 | 0.63 | 0.82 | 76.81 | 77.725 | 76.625 | 548491 |
| 1710974400 | 76.67 | -0.59 | -0.76 | 77.2 | 77.45 | 76.12 | 578550 |
| 1710888000 | 77.26 | 1.27 | 1.67 | 76.11 | 77.43 | 76.11 | 695233 |
| 1710801600 | 75.99 | 1.24 | 1.66 | 74.75 | 76.46 | 74.45 | 832920 |
| 1710542400 | 74.75 | -0.36 | -0.48 | 74.49 | 75.185 | 74.27 | 1382608 |
| 1710456000 | 75.11 | -1.01 | -1.33 | 75.9 | 76.2492 | 74.3001 | 527897 |
| 1710369600 | 76.12 | -0.83 | -1.08 | 76.93 | 78.03 | 75.83 | 682645 |
| 1710283200 | 76.95 | 1.18 | 1.56 | 75.53 | 76.96 | 75.32 | 611057 |
| 1710196800 | 75.77 | -0.68 | -0.89 | 76.2 | 76.35 | 75.47 | 376085 |
| 1709941200 | 76.45 | -0.92 | -1.19 | 77.38 | 77.585 | 76.2575 | 429581 |
| 1709854800 | 77.37 | 0.77 | 1.01 | 77.35 | 78.115 | 77.16 | 614102 |
| 1709768400 | 76.6 | 1.8 | 2.41 | 75.35 | 76.63 | 74.9 | 791256 |
| 1709682000 | 74.8 | -0.06 | -0.08 | 75.18 | 75.4 | 74.475 | 459663 |
| 1709595600 | 74.86 | 0.66 | 0.89 | 74.32 | 75.39 | 74.24 | 544241 |
| 1709336400 | 74.2 | -0.2 | -0.27 | 74.43 | 74.87 | 73.82 | 613763 |
| 1709250000 | 74.4 | -0.32 | -0.43 | 74.99 | 75.17 | 73.68 | 865916 |
| 1709163600 | 74.72 | -0.62 | -0.82 | 75.29 | 75.65 | 74.49 | 417342 |
| 1709077200 | 75.34 | -0.05 | -0.07 | 75.28 | 75.895 | 75.03 | 414727 |
| 1708990800 | 75.39 | 0.14 | 0.19 | 75.37 | 75.85 | 74.8 | 596114 |
| 1708731600 | 75.25 | 1.09 | 1.47 | 74.3 | 75.765 | 74.16 | 677437 |
| 1708645200 | 74.16 | -0.37 | -0.50 | 74.53 | 74.8 | 73.92 | 891008 |
| 1708558800 | 74.53 | 0.52 | 0.70 | 73.76 | 74.76 | 73.74 | 735309 |
| 1708472400 | 74.01 | 0.46 | 0.63 | 73.27 | 74.27 | 73.02 | 553174 |
| 1708126800 | 73.55 | -0.23 | -0.31 | 73.77 | 74.135 | 73.135 | 451995 |
| 1708040400 | 73.78 | 0.43 | 0.59 | 73.73 | 74.4 | 73.35 | 394788 |
| 1707954000 | 73.35 | 0.28 | 0.38 | 73.41 | 73.68 | 72.57 | 591760 |
| 1707867600 | 73.07 | -0.5 | -0.68 | 72.79 | 74.1 | 72.53 | 705931 |
| 1707781200 | 73.57 | 0.64 | 0.88 | 72.9 | 73.6 | 72.38 | 643685 |
| 1707522000 | 72.93 | -0.52 | -0.71 | 74.17 | 74.48 | 72.42 | 738988 |
| 1707435600 | 73.45 | 0.69 | 0.95 | 73.5 | 76.84 | 72.37 | 1991873 |
| 1707349200 | 72.76 | 0.57 | 0.79 | 72.19 | 73.6525 | 71.99 | 805421 |
| 1707262800 | 72.19 | 0.37 | 0.52 | 71.79 | 72.55 | 71.75 | 502195 |
| 1707176400 | 71.82 | -0.46 | -0.64 | 72.23 | 72.475 | 70.83 | 705458 |
| 1706917200 | 72.28 | -0.72 | -0.99 | 72.58 | 73.28 | 71.96 | 482757 |
| 1706830800 | 73 | 1.96 | 2.76 | 70.88 | 73.379 | 70.88 | 765068 |
| 1706744400 | 71.04 | -0.83 | -1.15 | 72.4 | 72.99 | 71.02 | 464993 |
| 1706658000 | 71.87 | 0.27 | 0.38 | 72.03 | 72.215 | 71.51 | 406061 |
| 1706571600 | 71.6 | -0.08 | -0.11 | 71.24 | 71.665 | 70.74 | 638616 |
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
