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 | 1.02 | 1.30201684963 | 78.34 | 80.55 | 77.76 | 455197 | 79.33666389 | CS |
| 4 | -3.72 | -4.4776119403 | 83.08 | 85.44 | 77.14 | 681517 | 80.63821588 | CS |
| 12 | 14.2 | 21.7925107428 | 65.16 | 85.44 | 64.9 | 1018686 | 79.49954852 | CS |
| 26 | 23.58 | 42.2732162065 | 55.78 | 85.44 | 55.375 | 812530 | 72.57193155 | CS |
| 52 | 35.95 | 82.8150195807 | 43.41 | 85.44 | 42.225 | 674333 | 64.39891067 | CS |
| 156 | 34.85 | 78.2970119074 | 44.51 | 85.44 | 29.25 | 504117 | 50.74306691 | CS |
| 260 | 48.71 | 158.923327896 | 30.65 | 85.44 | 24.67 | 471376 | 45.38624377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 79.36 | -0.37 | -0.46 | 80 | 80.55 | 79.15 | 595893 |
| 1714171200 | 79.73 | 0.45 | 0.57 | 79.06 | 80.16 | 78.825 | 430153 |
| 1714084800 | 79.28 | 0.38 | 0.48 | 78.41 | 79.86 | 77.76 | 474748 |
| 1713998400 | 78.9 | -0.42 | -0.53 | 79.88 | 79.92 | 78.66 | 341147 |
| 1713912000 | 79.32 | 1.44 | 1.85 | 78.34 | 79.48 | 78.16 | 434045 |
| 1713825600 | 77.88 | 0.39 | 0.50 | 77.89 | 78.52 | 77.33 | 452941 |
| 1713566400 | 77.49 | -0.31 | -0.40 | 77.8 | 77.89 | 77.14 | 691306 |
| 1713480000 | 77.8 | -0.76 | -0.97 | 78.63 | 79.33 | 77.46 | 607523 |
| 1713393600 | 78.56 | -0.38 | -0.48 | 79.28 | 79.49 | 78.36 | 516992 |
| 1713307200 | 78.94 | 0.03 | 0.04 | 79.14 | 79.21 | 78.18 | 635173 |
| 1713220800 | 78.91 | -1.5 | -1.87 | 81 | 81.23 | 78.53 | 759355 |
| 1712961600 | 80.41 | -0.26 | -0.32 | 80.49 | 80.9 | 79.96 | 494635 |
| 1712875200 | 80.67 | 0.4 | 0.50 | 80.69 | 81.1 | 80.03 | 394010 |
| 1712788800 | 80.27 | -0.21 | -0.26 | 79.48 | 81.055 | 79 | 931051 |
| 1712702400 | 80.48 | -3.21 | -3.84 | 83.69 | 83.78 | 80.04 | 1181224 |
| 1712616000 | 83.69 | -0.59 | -0.70 | 84.45 | 85.44 | 83.63 | 866548 |
| 1712356800 | 84.28 | 1.27 | 1.53 | 82.88 | 84.99 | 82.88 | 1044090 |
| 1712270400 | 83.01 | 0.58 | 0.70 | 83.33 | 83.79 | 82.65 | 1140877 |
| 1712184000 | 82.43 | -0.16 | -0.19 | 82.16 | 82.92 | 82.01 | 895247 |
| 1712097600 | 82.59 | -0.61 | -0.73 | 83.08 | 83.79 | 82.52 | 743372 |
| 1712011200 | 83.2 | 0.25 | 0.30 | 83.28 | 83.97 | 82.94 | 573526 |
| 1711665600 | 82.95 | 0.27 | 0.33 | 82.73 | 83.81 | 82.31 | 1076795 |
| 1711579200 | 82.68 | 1.44 | 1.77 | 81.8 | 82.78 | 81.19 | 2331192 |
| 1711492800 | 81.24 | -1.1 | -1.34 | 82.42 | 82.94 | 80.92 | 2634155 |
| 1711406400 | 82.34 | 0.03 | 0.04 | 82.42 | 82.69 | 81.54 | 2637146 |
| 1711147200 | 82.31 | -0.96 | -1.15 | 83.36 | 83.96 | 82.29 | 549241 |
| 1711060800 | 83.27 | 1.57 | 1.92 | 82.21 | 83.36 | 81.7 | 836487 |
| 1710974400 | 81.7 | 0.56 | 0.69 | 81.12 | 81.84 | 80.79 | 518569 |
| 1710888000 | 81.14 | 0.04 | 0.05 | 81.11 | 81.48 | 80.57 | 763394 |
| 1710801600 | 81.1 | -0.47 | -0.58 | 81.71 | 81.91 | 80.92 | 575719 |
| 1710542400 | 81.57 | 0.17 | 0.21 | 81.03 | 81.87 | 81.02 | 654767 |
| 1710456000 | 81.4 | -1.05 | -1.27 | 82.6 | 82.66 | 81.143 | 687572 |
| 1710369600 | 82.45 | 1.33 | 1.64 | 80.81 | 82.58 | 80.76 | 1025626 |
| 1710283200 | 81.12 | 0.79 | 0.98 | 80.4 | 81.32 | 80.1 | 627585 |
| 1710196800 | 80.33 | -1.09 | -1.34 | 80.93 | 81.42 | 79.26 | 963371 |
| 1709941200 | 81.42 | -1.35 | -1.63 | 83.08 | 83.4599 | 80.84 | 529130 |
| 1709854800 | 82.77 | -0.62 | -0.74 | 83.3 | 83.955 | 82.27 | 1015024 |
| 1709768400 | 83.39 | 0.28 | 0.34 | 83.48 | 84.15 | 83.02 | 611030 |
| 1709682000 | 83.11 | 0.27 | 0.33 | 82.82 | 84.0845 | 82.45 | 922134 |
| 1709595600 | 82.84 | 2.02 | 2.50 | 82 | 84.19 | 81.52 | 1425755 |
| 1709336400 | 80.82 | 0.21 | 0.26 | 80.65 | 81.485 | 80.3 | 1234762 |
| 1709250000 | 80.61 | -0.56 | -0.69 | 81.5 | 81.96 | 80.06 | 1619068 |
| 1709163600 | 81.17 | 0.19 | 0.23 | 81.28 | 81.87 | 80.6 | 1272654 |
| 1709077200 | 80.98 | 0.44 | 0.55 | 80.48 | 81.92 | 80.02 | 1412823 |
| 1708990800 | 80.54 | 1.27 | 1.60 | 79.77 | 81.27 | 79.455 | 1957119 |
| 1708731600 | 79.27 | -0.17 | -0.21 | 79.54 | 79.99 | 78 | 2328659 |
| 1708645200 | 79.44 | 4.15 | 5.51 | 76.41 | 79.48 | 75.58 | 4812555 |
| 1708558800 | 75.29 | 0.34 | 0.45 | 74.56 | 75.72 | 74.25 | 660992 |
| 1708472400 | 74.95 | 0.05 | 0.07 | 74.9 | 75.9299 | 74.32 | 723014 |
| 1708126800 | 74.9 | 0.53 | 0.71 | 74.42 | 75.91 | 73.5812 | 1169591 |
| 1708040400 | 74.37 | 1.96 | 2.71 | 73.22 | 74.96 | 73.22 | 1085789 |
| 1707954000 | 72.41 | 4.96 | 7.35 | 74.21 | 74.21 | 70.4 | 2515005 |
| 1707867600 | 67.45 | -0.8 | -1.17 | 67.59 | 68.21 | 67.18 | 661695 |
| 1707781200 | 68.25 | 0.38 | 0.56 | 68.1 | 68.55 | 67.74 | 641111 |
| 1707522000 | 67.87 | 0.84 | 1.25 | 67.44 | 67.965 | 67.25 | 1066892 |
| 1707435600 | 67.03 | 1.22 | 1.85 | 65.81 | 67.31 | 65.45 | 542286 |
| 1707349200 | 65.81 | -0.02 | -0.03 | 65.89 | 66.489999 | 65.76 | 477740 |
| 1707262800 | 65.83 | 0.67 | 1.03 | 65.16 | 65.84 | 64.9 | 313485 |
| 1707176400 | 65.16 | -0.45 | -0.69 | 65.26 | 65.61 | 64.33 | 380223 |
| 1706917200 | 65.61 | 0.11 | 0.17 | 65.36 | 65.69 | 64.81 | 439867 |
| 1706830800 | 65.5 | 0.35 | 0.54 | 65.08 | 65.68 | 64.89 | 502826 |
| 1706744400 | 65.15 | -0.7 | -1.06 | 66 | 66.84 | 65.08 | 533776 |
| 1706658000 | 65.849999 | -0.49 | -0.74 | 66.31 | 66.59 | 65.48 | 1188937 |
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
