We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -1.12855104423 | 77.09 | 77.6 | 75.98 | 5046 | 76.67173351 | DR |
| 4 | -1.75 | -2.24445299474 | 77.97 | 79.62 | 75.73 | 5853 | 77.20193579 | DR |
| 12 | 3.56 | 4.89953206716 | 72.66 | 79.62 | 71.49 | 9041 | 76.58762195 | DR |
| 26 | 13.83 | 22.1670139445 | 62.39 | 79.62 | 57.5 | 7144 | 72.12181812 | DR |
| 52 | 15.77 | 26.0876757651 | 60.45 | 79.62 | 57.5 | 8402 | 66.13642732 | DR |
| 156 | 7.32 | 10.6240928882 | 68.9 | 79.62 | 47.66 | 23083 | 60.40957289 | DR |
| 260 | -893.5 | -92.139999175 | 969.72 | 1992 | 1 | 16036 | 86.17967913 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 76.22 | -0.86 | -1.12 | 77.24 | 77.24 | 76.22 | 3419 |
| 1714080540 | 77.08 | 0.17 | 0.22 | 76.88 | 77.28 | 76.07 | 2001 |
| 1713994200 | 76.91 | -0.29 | -0.38 | 77.42 | 77.6 | 76.58 | 1166 |
| 1713907800 | 77.2 | 0.66 | 0.86 | 76.55 | 77.2 | 76.23 | 7589 |
| 1713821340 | 76.54 | 0.3 | 0.39 | 76.74 | 77.11 | 76.32 | 3820 |
| 1713562200 | 76.24 | -0.85 | -1.10 | 77.09 | 77.28 | 75.98 | 10656 |
| 1713475800 | 77.09 | -0.74 | -0.95 | 77.83 | 78.15 | 76.97 | 2387 |
| 1713389400 | 77.83 | -0.18 | -0.23 | 77.92 | 78.39 | 77.55 | 1344 |
| 1713302940 | 78.01 | 1.39 | 1.81 | 77.12 | 78.8 | 77.12 | 27092 |
| 1713216600 | 76.62 | -0.17 | -0.22 | 78.16 | 78.5 | 76.62 | 9270 |
| 1712957400 | 76.79 | 0.07 | 0.09 | 76.72 | 77.7 | 76.64 | 2027 |
| 1712870940 | 76.72 | -0.32 | -0.42 | 76.75 | 77.14 | 76.17 | 1779 |
| 1712784540 | 77.04 | 0.99 | 1.30 | 76.05 | 77.59 | 76.05 | 6945 |
| 1712698140 | 76.05 | -1.87 | -2.40 | 77.92 | 77.92 | 75.73 | 15204 |
| 1712611740 | 77.92 | -0.51 | -0.65 | 77.95 | 79.62 | 77.15 | 1886 |
| 1712352600 | 78.43 | 1.56 | 2.03 | 76.87 | 79.2 | 76.86 | 1859 |
| 1712266140 | 76.87 | -0.97 | -1.25 | 77.84 | 78.96 | 76.66 | 1432 |
| 1712179740 | 77.84 | -0.72 | -0.92 | 79.61 | 79.61 | 77.8 | 7256 |
| 1712093400 | 78.56 | 0.41 | 0.52 | 77.9 | 79.61 | 77.56 | 4244 |
| 1712006940 | 78.15 | 0.18 | 0.23 | 77.97 | 78.6 | 77.91 | 3248 |
| 1711661400 | 77.97 | 0.81 | 1.05 | 77.32 | 78.04 | 76.95 | 2220 |
| 1711574940 | 77.16 | 0.37 | 0.48 | 77.52 | 77.6 | 76.32 | 50530 |
| 1711488540 | 76.79 | 0.27 | 0.35 | 77.28 | 77.32 | 76.12 | 1480 |
| 1711402140 | 76.52 | -1.51 | -1.94 | 78.03 | 78.03 | 76.36 | 4414 |
| 1711143000 | 78.03 | -0.59 | -0.75 | 78.68 | 78.94 | 77.49 | 4938 |
| 1711056600 | 78.62 | 0.3 | 0.38 | 78.32 | 78.86 | 77.61 | 24343 |
| 1710970200 | 78.32 | -0.16 | -0.20 | 76.71 | 78.62 | 76.71 | 3062 |
| 1710883740 | 78.48 | 1.07 | 1.38 | 77.41 | 78.58 | 77.41 | 32985 |
| 1710797400 | 77.41 | 0.77 | 1.00 | 76.64 | 78 | 76.64 | 41422 |
| 1710538200 | 76.64 | -0.5 | -0.65 | 75 | 77.68 | 75 | 3450 |
| 1710451740 | 77.14 | 1.02 | 1.34 | 76.28 | 77.52 | 76.28 | 28538 |
| 1710365400 | 76.12 | 0.16 | 0.21 | 76.48 | 76.56 | 76.03 | 6392 |
| 1710278940 | 75.96 | 1.24 | 1.66 | 75.6 | 76.21 | 75.55 | 15802 |
| 1710192600 | 74.72 | -0.98 | -1.29 | 75.7 | 75.7 | 74.49 | 1173 |
| 1709933400 | 75.7 | 1.3 | 1.75 | 74.38 | 75.74 | 74.38 | 2471 |
| 1709847000 | 74.4 | -1.11 | -1.47 | 75.67 | 75.67 | 74.26 | 9702 |
| 1709760540 | 75.51 | 0.66 | 0.88 | 74.85 | 75.53 | 74.56 | 4950 |
| 1709674200 | 74.85 | -0.15 | -0.20 | 74.83 | 74.95 | 74.3 | 2748 |
| 1709587740 | 75 | -1.06 | -1.39 | 76.06 | 76.32 | 74.45 | 5019 |
| 1709328600 | 76.06 | -0.31 | -0.41 | 75.6 | 76.48 | 75.6 | 26069 |
| 1709242200 | 76.37 | -0.04 | -0.05 | 76.57 | 77.43 | 75.88 | 19349 |
| 1709155800 | 76.41 | 0.89 | 1.18 | 75.55 | 76.72 | 75.55 | 6345 |
| 1709069400 | 75.52 | -0.72 | -0.94 | 76.4 | 76.4 | 75 | 5488 |
| 1708983000 | 76.24 | -0.09 | -0.12 | 76.08 | 76.55 | 75.93 | 9867 |
| 1708723800 | 76.33 | 0.79 | 1.05 | 75.54 | 76.56 | 75.54 | 16845 |
| 1708637400 | 75.54 | 2.44 | 3.34 | 73.09 | 75.67 | 73.09 | 14159 |
| 1708550940 | 73.1 | 1.6 | 2.24 | 71.49 | 73.1 | 71.49 | 3199 |
| 1708464600 | 71.5 | -4.06 | -5.37 | 73 | 73 | 71.5 | 12707 |
| 1708378200 | 75.56 | 1.06 | 1.42 | 74.5 | 75.82 | 74.5 | 6626 |
| 1708119000 | 74.5 | -1.14 | -1.51 | 75.64 | 76.41 | 74.5 | 1638 |
| 1708032600 | 75.64 | 1.02 | 1.37 | 74.85 | 75.64 | 74.65 | 10537 |
| 1707946200 | 74.62 | 1.57 | 2.15 | 74.2 | 74.62 | 73.78 | 4513 |
| 1707514200 | 73.05 | -0.88 | -1.19 | 74.5 | 74.5 | 73.05 | 6622 |
| 1707427800 | 73.93 | -0.13 | -0.18 | 75.55 | 75.55 | 73.78 | 3210 |
| 1707341400 | 74.06 | 0.49 | 0.67 | 73.62 | 74.19 | 73.55 | 952 |
| 1707255000 | 73.57 | 0.2 | 0.27 | 74.1 | 74.1 | 72.94 | 2553 |
| 1707168600 | 73.37 | -0.4 | -0.54 | 73.76 | 74.47 | 73.34 | 3930 |
| 1706909400 | 73.77 | 1.11 | 1.53 | 72.66 | 74.4 | 72.66 | 3861 |
| 1706822940 | 72.66 | 0.64 | 0.89 | 72 | 73.36 | 71.79 | 32618 |
| 1706736600 | 72.02 | 0.84 | 1.18 | 70.14 | 73.23 | 70 | 8341 |
| 1706650200 | 71.18 | 0.9 | 1.28 | 70.09 | 71.29 | 70 | 4163 |
| 1706563800 | 70.28 | 0.75 | 1.08 | 69.53 | 70.28 | 69.39 | 709 |
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
