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 | 1.94 | 2.54827269145 | 76.13 | 79.16 | 75.08 | 206106 | 77.37490367 | CS |
| 4 | 1.8 | 2.36003671168 | 76.27 | 79.16 | 71.79 | 137005 | 76.14167025 | CS |
| 12 | 4.22 | 5.71428571429 | 73.85 | 82.99 | 68.82 | 150387 | 76.05532666 | CS |
| 26 | 10.35 | 15.283520378 | 67.72 | 82.99 | 66.72 | 174475 | 73.86033871 | CS |
| 52 | 17.7 | 29.3191982773 | 60.37 | 82.99 | 52.9 | 209384 | 66.49288296 | CS |
| 156 | -14.68 | -15.8274932615 | 92.75 | 106.32 | 52.9 | 207044 | 74.16678412 | CS |
| 260 | 9.57 | 13.9708029197 | 68.5 | 106.32 | 38.24 | 250124 | 68.36543742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 77.52 | -1.57 | -1.99 | 78.86 | 78.86 | 77.17 | 598195 |
| 1726785600 | 79.09 | 2.45 | 3.20 | 77.68 | 79.16 | 77.68 | 135549 |
| 1726699200 | 76.64 | -0.03 | -0.04 | 76.745 | 78.25 | 76.06 | 100713 |
| 1726612800 | 76.67 | 1.42 | 1.89 | 75.87 | 77.46 | 75.87 | 106726 |
| 1726526400 | 75.25 | -0.28 | -0.37 | 76.13 | 76.13 | 75.08 | 82639 |
| 1726267200 | 75.53 | 1.7 | 2.30 | 75.36 | 75.81 | 74.81 | 95437 |
| 1726180800 | 73.83 | 0.19 | 0.26 | 73.73 | 74.25 | 73.05 | 66796 |
| 1726094400 | 73.64 | -0.56 | -0.75 | 73.63 | 73.72 | 71.79 | 128318 |
| 1726008000 | 74.2 | 0.44 | 0.60 | 74.065 | 74.405 | 73.47 | 99113 |
| 1725921600 | 73.76 | -0.33 | -0.45 | 73.84 | 74.47 | 73.18 | 102327 |
| 1725662400 | 74.09 | -1.14 | -1.52 | 75.11 | 75.115 | 73.46 | 78943 |
| 1725576000 | 75.23 | -0.33 | -0.44 | 75.8 | 75.81 | 74.97 | 103522 |
| 1725489600 | 75.56 | 0.01 | 0.01 | 75.67 | 76.14 | 74.96 | 91981 |
| 1725403200 | 75.55 | -2.29 | -2.94 | 76.9 | 77.14 | 75.24 | 130849 |
| 1725057600 | 77.84 | 1.25 | 1.63 | 76.56 | 77.98 | 76.38 | 144765 |
| 1724971200 | 76.59 | 0.4 | 0.53 | 76.78 | 77.25 | 76.18 | 63614 |
| 1724884800 | 76.19 | 0.64 | 0.85 | 75.56 | 76.975 | 75.345 | 218360 |
| 1724798400 | 75.55 | 0.35 | 0.47 | 75.1 | 75.66 | 74.44 | 106571 |
| 1724712000 | 75.2 | -0.26 | -0.34 | 76.27 | 76.58 | 75.1 | 136820 |
| 1724452800 | 75.46 | 1.34 | 1.81 | 74.73 | 76.34 | 73.83 | 169337 |
| 1724366400 | 74.12 | -0.18 | -0.24 | 74.65 | 75.06 | 73.32 | 155821 |
| 1724280000 | 74.3 | 1.66 | 2.29 | 73.39 | 74.89 | 73.38 | 106462 |
| 1724193600 | 72.64 | -1.13 | -1.53 | 73.47 | 73.68 | 72.49 | 64398 |
| 1724107200 | 73.77 | 0.71 | 0.97 | 73.47 | 73.85 | 73.06 | 75113 |
| 1723848000 | 73.06 | 0.15 | 0.21 | 72.825 | 73.4 | 72.03 | 84652 |
| 1723761600 | 72.91 | 1.65 | 2.32 | 72.77 | 73.79 | 72.585 | 91535 |
| 1723675200 | 71.26 | -0.1 | -0.14 | 71.69 | 71.69 | 70.45 | 115738 |
| 1723588800 | 71.36 | 0.31 | 0.44 | 71.52 | 71.555 | 70.05 | 156631 |
| 1723502400 | 71.05 | -0.58 | -0.81 | 71.49 | 71.49 | 70.38 | 113092 |
| 1723243200 | 71.63 | 0.07 | 0.10 | 71.41 | 71.76 | 70.39 | 118593 |
| 1723156800 | 71.56 | 1.3 | 1.85 | 70.99 | 71.8 | 70.906 | 88653 |
| 1723070400 | 70.26 | -1.74 | -2.42 | 72.54 | 72.91 | 70.2 | 130405 |
| 1722984000 | 72 | 0.93 | 1.31 | 70.77 | 72.79 | 70.77 | 134034 |
| 1722897600 | 71.07 | -2.61 | -3.54 | 70.2 | 71.27 | 68.82 | 323945 |
| 1722638400 | 73.68 | -2.33 | -3.07 | 73.395 | 74.66 | 73.36 | 179161 |
| 1722552000 | 76.01 | -2.04 | -2.61 | 78.19 | 78.7 | 75.53 | 209347 |
| 1722465600 | 78.05 | 0.35 | 0.45 | 78 | 79.52 | 77.65 | 198636 |
| 1722379200 | 77.7 | -0.6 | -0.77 | 78.46 | 79.05 | 77.49 | 168916 |
| 1722292800 | 78.3 | 1.66 | 2.17 | 77.3 | 78.78 | 76.88 | 287865 |
| 1722033600 | 76.64 | -3.94 | -4.89 | 78.17 | 80.3563 | 76.39 | 303946 |
| 1721947200 | 80.58 | -0.29 | -0.36 | 80.89 | 81.92 | 80.39 | 359798 |
| 1721860800 | 80.87 | -0.81 | -0.99 | 81.855 | 82.55 | 80.48 | 175586 |
| 1721774400 | 81.68 | 1.11 | 1.38 | 80.96 | 82.99 | 80.05 | 149139 |
| 1721688000 | 80.57 | 1.32 | 1.67 | 79.74 | 80.74 | 79.1 | 68834 |
| 1721428800 | 79.25 | -0.65 | -0.81 | 80.09 | 80.5 | 78.7 | 127441 |
| 1721342400 | 79.9 | -0.34 | -0.42 | 79.62 | 81.1599 | 79.62 | 99582 |
| 1721256000 | 80.24 | -0.33 | -0.41 | 81.07 | 81.51 | 80.21 | 177806 |
| 1721169600 | 80.57 | 1.26 | 1.59 | 79.73 | 81.13 | 79.42 | 235326 |
| 1721083200 | 79.31 | 0.98 | 1.25 | 79.06 | 79.9 | 78.44 | 168306 |
| 1720824000 | 78.33 | 0.52 | 0.67 | 78.64 | 79.155 | 78.15 | 122154 |
| 1720737600 | 77.81 | 2.27 | 3.01 | 77.74 | 78.43 | 76.81 | 155437 |
| 1720651200 | 75.54 | 1.61 | 2.18 | 74.44 | 75.56 | 74.42 | 131556 |
| 1720564800 | 73.93 | -0.43 | -0.58 | 73.94 | 74.56 | 73.21 | 245548 |
| 1720478400 | 74.36 | 0.33 | 0.45 | 74.66 | 75.62 | 74.2475 | 141368 |
| 1720219200 | 74.03 | 0.1 | 0.14 | 73.47 | 74.05 | 72.71 | 116668 |
| 1720040640 | 73.93 | 0.5 | 0.68 | 73.69 | 74.1 | 72.99 | 55896 |
| 1719960000 | 73.43 | -0.23 | -0.31 | 73.65 | 74.4 | 73.2 | 90625 |
| 1719873600 | 73.66 | -0.53 | -0.71 | 73.85 | 74.21 | 72.75 | 131337 |
| 1719614400 | 74.19 | -0.08 | -0.11 | 74.67 | 75.57 | 73.42 | 591954 |
| 1719528000 | 74.27 | 0.83 | 1.13 | 73.73 | 74.33 | 72.87 | 111004 |
| 1719441600 | 73.44 | 0.14 | 0.19 | 73.12 | 73.87 | 72.77 | 244842 |
| 1719355200 | 73.3 | -1.23 | -1.65 | 74.15 | 74.22 | 72.97 | 117544 |
| 1719268800 | 74.53 | 0.05 | 0.07 | 74.88 | 75.89 | 74.46 | 104400 |
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
