We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.025 | 2.7320561252 | 74.12 | 77.14 | 73.17 | 389037 | 75.94450249 | CS |
| 4 | -1.525 | -1.96343504571 | 77.67 | 77.67 | 69.26 | 429958 | 73.81965177 | CS |
| 12 | 2.585 | 3.51413811854 | 73.56 | 77.88 | 69.26 | 389262 | 73.39044745 | CS |
| 26 | 7.445 | 10.8369723435 | 68.7 | 80.245 | 68.7 | 342597 | 74.44068883 | CS |
| 52 | 1.655 | 2.22177473486 | 74.49 | 88.91 | 67.35 | 363436 | 75.0834555 | CS |
| 156 | -44.555 | -36.9138359569 | 120.7 | 125.07 | 64 | 376968 | 87.93100107 | CS |
| 260 | -18.475 | -19.5254703023 | 94.62 | 125.07 | 49.57 | 439950 | 84.87223051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 76.19 | -0.91 | -1.18 | 76.295 | 76.4399 | 75.55 | 242285 |
| 1713998400 | 77.1 | 0.66 | 0.86 | 76.28 | 77.14 | 73.17 | 422876 |
| 1713912000 | 76.44 | 0.79 | 1.04 | 75.56 | 76.77 | 75.41 | 331214 |
| 1713825600 | 75.65 | 0.81 | 1.08 | 75.49 | 76.395 | 74.71 | 414486 |
| 1713566400 | 74.84 | 0.81 | 1.09 | 74.12 | 74.96 | 73.5925 | 534323 |
| 1713480000 | 74.03 | 3.96 | 5.65 | 75.92 | 75.92 | 72.975 | 1350808 |
| 1713393600 | 70.07 | 0.1 | 0.14 | 70.49 | 71.43 | 69.95 | 659376 |
| 1713307200 | 69.97 | -0.59 | -0.84 | 69.47 | 70.245 | 69.26 | 404712 |
| 1713220800 | 70.56 | -0.57 | -0.80 | 71.5 | 71.95 | 70.39 | 326325 |
| 1712961600 | 71.13 | -1.26 | -1.74 | 71.64 | 72.11 | 71.07 | 349558 |
| 1712875200 | 72.39 | -0.47 | -0.65 | 73.17 | 73.46 | 72.225 | 290847 |
| 1712788800 | 72.86 | -3.25 | -4.27 | 74.53 | 74.73 | 72.51 | 300189 |
| 1712702400 | 76.11 | 0.72 | 0.96 | 75.88 | 76.83 | 75.845 | 443243 |
| 1712616000 | 75.39 | 1.16 | 1.56 | 74.67 | 75.68 | 74.67 | 302327 |
| 1712356800 | 74.23 | 0.61 | 0.83 | 73.42 | 74.43 | 73.2 | 306871 |
| 1712270400 | 73.62 | -0.32 | -0.43 | 74.5 | 75.46 | 73.54 | 255152 |
| 1712184000 | 73.94 | -0.24 | -0.32 | 72.81 | 74.02 | 72.26 | 533647 |
| 1712097600 | 74.18 | -1.33 | -1.76 | 74.5 | 75.39 | 74.11 | 370802 |
| 1712011200 | 75.51 | -2.13 | -2.74 | 77.67 | 77.67 | 75.49 | 330159 |
| 1711665600 | 77.64 | 1.27 | 1.66 | 76.57 | 77.88 | 76.35 | 497822 |
| 1711579200 | 76.37 | 1.54 | 2.06 | 75.33 | 76.4 | 75.02 | 274986 |
| 1711492800 | 74.83 | 0.57 | 0.77 | 74.45 | 75.03 | 73.93 | 378106 |
| 1711406400 | 74.26 | 0.23 | 0.31 | 74.03 | 74.56 | 73.75 | 167388 |
| 1711147200 | 74.03 | -1.1 | -1.46 | 75.4 | 75.4 | 73.96 | 199414 |
| 1711060800 | 75.13 | 0.45 | 0.60 | 75 | 75.44 | 74.9 | 238410 |
| 1710974400 | 74.68 | 1.84 | 2.53 | 72.62 | 74.71 | 72.43 | 398506 |
| 1710888000 | 72.84 | -0.79 | -1.07 | 73.36 | 74.175 | 72.81 | 428799 |
| 1710801600 | 73.63 | 0.82 | 1.13 | 72.84 | 73.66 | 72.58 | 513378 |
| 1710542400 | 72.81 | 0.49 | 0.68 | 71.96 | 73.51 | 71.96 | 967295 |
| 1710456000 | 72.32 | -2.1 | -2.82 | 74 | 74.46 | 72.045 | 392687 |
| 1710369600 | 74.42 | 0.14 | 0.19 | 74.28 | 75.21 | 74.22 | 293433 |
| 1710283200 | 74.28 | 0.28 | 0.38 | 73.76 | 75.025 | 73.615 | 285968 |
| 1710196800 | 74 | -1.03 | -1.37 | 75.01 | 75.3475 | 73.83 | 350963 |
| 1709941200 | 75.03 | -0.01 | -0.01 | 75.6 | 75.945 | 75.02 | 216459 |
| 1709854800 | 75.04 | 1.45 | 1.97 | 73.9 | 75.06 | 73.78 | 271651 |
| 1709768400 | 73.59 | 1.1 | 1.52 | 73.03 | 73.62 | 72.39 | 359844 |
| 1709682000 | 72.49 | -1.28 | -1.74 | 73.46 | 74.24 | 72.36 | 298045 |
| 1709595600 | 73.77 | 0.46 | 0.63 | 73.4 | 74.29 | 73.223 | 378418 |
| 1709336400 | 73.31 | 1.15 | 1.59 | 72.47 | 73.545 | 72.18 | 468628 |
| 1709250000 | 72.16 | -0.68 | -0.93 | 73.37 | 73.64 | 71.68 | 811405 |
| 1709163600 | 72.84 | 0.09 | 0.12 | 72.34 | 73.645 | 72.27 | 488382 |
| 1709077200 | 72.75 | 0.4 | 0.55 | 72.5 | 73.02 | 72.06 | 515612 |
| 1708990800 | 72.35 | 0 | 0.00 | 72.11 | 72.555 | 71.97 | 365893 |
| 1708731600 | 72.35 | 0.61 | 0.85 | 71.74 | 72.66 | 71.29 | 408601 |
| 1708645200 | 71.74 | 0.03 | 0.04 | 71.83 | 72.075 | 71.06 | 357507 |
| 1708558800 | 71.71 | 0.31 | 0.43 | 71.09 | 71.72 | 70.783 | 349285 |
| 1708472400 | 71.4 | 1.05 | 1.49 | 69.79 | 71.69 | 69.75 | 354762 |
| 1708126800 | 70.35 | -1.76 | -2.44 | 71.88 | 71.995 | 70.33 | 350348 |
| 1708040400 | 72.11 | 1.6 | 2.27 | 70.71 | 72.39 | 70.71 | 249813 |
| 1707954000 | 70.51 | -0.04 | -0.06 | 71.01 | 71.12 | 69.95 | 656319 |
| 1707867600 | 70.55 | -3.44 | -4.65 | 72.4 | 72.42 | 70.19 | 278994 |
| 1707781200 | 73.99 | 1.06 | 1.45 | 73.14 | 74.31 | 72.96 | 215061 |
| 1707522000 | 72.93 | 0 | 0.00 | 72.96 | 73.13 | 71.885 | 215489 |
| 1707435600 | 72.93 | 0.54 | 0.75 | 72.39 | 72.99 | 71.7496 | 242006 |
| 1707349200 | 72.39 | -1.34 | -1.82 | 73.79 | 73.98 | 72.33 | 329214 |
| 1707262800 | 73.73 | 0.67 | 0.92 | 73.11 | 73.86 | 72.995 | 238400 |
| 1707176400 | 73.06 | -0.96 | -1.30 | 73.46 | 73.46 | 72.39 | 279846 |
| 1706917200 | 74.02 | -0.12 | -0.16 | 73.56 | 74.385 | 73.36 | 320870 |
| 1706830800 | 74.14 | 0 | 0.00 | 74.47 | 74.47 | 72.22 | 511135 |
| 1706744400 | 74.14 | -2.92 | -3.79 | 76.53 | 76.94 | 72.52 | 881708 |
| 1706658000 | 77.06 | 0.56 | 0.73 | 70.83 | 77.95 | 70.83 | 532609 |
| 1706571600 | 76.5 | -0.4 | -0.52 | 76.67 | 76.8 | 75.8 | 440825 |
| 1706312400 | 76.9 | 1.41 | 1.87 | 76.04 | 76.91 | 75.745 | 358874 |
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
