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 | 6.73 | 10.6588533418 | 63.14 | 70.89 | 62.65 | 117111 | 66.21627276 | SP |
| 4 | -1.27 | -1.78521225752 | 71.14 | 74.35 | 59.8 | 125848 | 67.96322678 | SP |
| 12 | -0.18 | -0.256959314775 | 70.05 | 84.61 | 59.8 | 112977 | 73.64229506 | SP |
| 26 | 10.93 | 18.544282321 | 58.94 | 93.4 | 50.47 | 100006 | 74.28204647 | SP |
| 52 | 28.37 | 68.3614457831 | 41.5 | 93.4 | 36.5464 | 78795 | 70.20385847 | SP |
| 156 | 28.37 | 68.3614457831 | 41.5 | 93.4 | 36.5464 | 78795 | 70.20385847 | SP |
| 260 | 28.37 | 68.3614457831 | 41.5 | 93.4 | 36.5464 | 78795 | 70.20385847 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 70.53 | 6.21 | 9.65 | 69.08 | 70.89 | 68.81 | 204135 |
| 1720823400 | 64.319999 | 0.32 | 0.50 | 63.81 | 65.062 | 63.81 | 110140 |
| 1720737000 | 64 | -0.1 | -0.16 | 65.51 | 65.6825 | 63.98 | 82765 |
| 1720650600 | 64.099999 | 0.89 | 1.41 | 64.12 | 65.01 | 63.6507 | 98187 |
| 1720564200 | 63.21 | 1.19 | 1.92 | 63.14 | 64.05 | 62.65 | 101688 |
| 1720477800 | 62.02 | 0.36 | 0.58 | 62.93 | 62.93 | 59.8 | 216434 |
| 1720218600 | 61.66 | -6.54 | -9.59 | 61.27 | 61.96 | 60.54 | 253689 |
| 1720040640 | 68.2 | -2.1 | -2.99 | 68.04 | 68.42 | 67.73 | 96024 |
| 1719959400 | 70.3 | -1.3 | -1.82 | 71.12 | 71.34 | 70.0101 | 85292 |
| 1719873000 | 71.6 | -0.57 | -0.79 | 71.68 | 72.23 | 71.16 | 125395 |
| 1719613800 | 72.17 | 0 | 0.00 | 72.17 | 72.17 | 72.17 | 0 |
| 1719527400 | 72.17 | 0.82 | 1.15 | 72.18 | 72.82 | 72.05 | 112597 |
| 1719441000 | 71.35 | -0.22 | -0.31 | 70.75 | 71.4 | 69.62 | 151974 |
| 1719354600 | 71.57 | 2.62 | 3.80 | 70.68 | 71.789 | 70.335 | 130751 |
| 1719268200 | 68.95 | -5.17 | -6.98 | 69.35 | 69.7925 | 67.86 | 128336 |
| 1719009000 | 74.12 | -0.04 | -0.05 | 72.8 | 74.12 | 72.39 | 73258 |
| 1718922600 | 74.16 | 2.37 | 3.30 | 74.35 | 74.35 | 73.23 | 80277 |
| 1718749800 | 71.79 | -2.88 | -3.86 | 71.14 | 72.14 | 70.62 | 93033 |
| 1718663400 | 74.67 | 3.23 | 4.52 | 74.04 | 75.0299 | 72.815 | 101019 |
| 1718404200 | 71.4402 | -1.59 | -2.18 | 73.94 | 73.94 | 70.64 | 101446 |
| 1718317800 | 73.03 | -1.01 | -1.36 | 73.64 | 74.1399 | 72.015 | 94490 |
| 1718231400 | 74.04 | 0.56 | 0.76 | 76 | 76.63 | 73.75 | 113575 |
| 1718145000 | 73.48 | -3.78 | -4.89 | 74.33 | 74.33 | 72.17 | 157491 |
| 1718058600 | 77.26 | -0.32 | -0.41 | 77.21 | 77.97 | 77 | 62014 |
| 1717799400 | 77.58 | -2.34 | -2.93 | 80.23 | 80.76 | 75.0901 | 256698 |
| 1717713000 | 79.92 | -1.89 | -2.31 | 80.99 | 81.26 | 79.83 | 137507 |
| 1717626600 | 81.81 | 1.68 | 2.10 | 80.49 | 81.81 | 79.6218 | 82117 |
| 1717540200 | 80.13 | 0.7 | 0.88 | 79.63 | 80.71 | 79.36 | 135372 |
| 1717453800 | 79.43 | -2.4 | -2.93 | 81.09 | 81.4599 | 79.0511 | 159207 |
| 1717194600 | 81.83 | 0.31 | 0.38 | 82.5 | 82.68 | 80.3868 | 163216 |
| 1717108200 | 81.52 | 0.37 | 0.46 | 81.67 | 82.849 | 81.185 | 137601 |
| 1717021800 | 81.15 | -1.93 | -2.32 | 82.32 | 82.32 | 81 | 67719 |
| 1716935400 | 83.08 | 2.01 | 2.48 | 84.61 | 84.61 | 81.63 | 109953 |
| 1716589800 | 81.07 | -1.09 | -1.33 | 80.6 | 81.43 | 79.19 | 206355 |
| 1716503400 | 82.16 | 1.11 | 1.37 | 83.66 | 83.8218 | 80.44 | 423340 |
| 1716417000 | 81.05 | 0.39 | 0.48 | 80.14 | 82.42 | 79.67 | 162144 |
| 1716330600 | 80.66 | 5.79 | 7.73 | 82.25 | 83.48 | 79.92 | 534683 |
| 1716244200 | 74.87 | 7.79 | 11.61 | 66.93 | 75.049 | 66.7 | 269508 |
| 1715985000 | 67.08 | 3.21 | 5.03 | 66.76 | 67.664 | 66.31 | 76874 |
| 1715898600 | 63.87 | -1.88 | -2.86 | 64.62 | 64.819999 | 63.51 | 45055 |
| 1715812200 | 65.75 | 3.06 | 4.88 | 64.39 | 65.769999 | 63.9012 | 50414 |
| 1715725800 | 62.69 | -1.36 | -2.12 | 63.04 | 63.21 | 62 | 33699 |
| 1715639400 | 64.05 | 1.31 | 2.09 | 64.4 | 64.47 | 63.5 | 15261 |
| 1715380200 | 62.74 | -2.78 | -4.24 | 65.459999 | 65.6001 | 62.52 | 41040 |
| 1715293800 | 65.519999 | 0.66 | 1.02 | 64.55 | 65.519999 | 64 | 28047 |
| 1715207400 | 64.86 | -1.26 | -1.91 | 65.15 | 65.65 | 64.84 | 19005 |
| 1715121000 | 66.12 | -0.51 | -0.77 | 66.76 | 67.3439 | 65.739999 | 29468 |
| 1715034600 | 66.629999 | -0.19 | -0.28 | 67.47 | 67.84 | 66.29 | 31402 |
| 1714775400 | 66.819999 | 1.94 | 2.99 | 66.099999 | 67.05 | 66.069999 | 36670 |
| 1714689000 | 64.879999 | 1.72 | 2.72 | 64.629999 | 64.93 | 64.024 | 19053 |
| 1714602600 | 63.16 | -0.72 | -1.13 | 62.67 | 65.08 | 61.91 | 61022 |
| 1714516200 | 63.88 | -5.95 | -8.52 | 65.9 | 66.2 | 63.84 | 73154 |
| 1714429800 | 69.83 | 0.85 | 1.23 | 68.995 | 69.835 | 68.3792 | 30538 |
| 1714170600 | 68.98 | -0.55 | -0.79 | 68.34 | 69.4887 | 68.03 | 21072 |
| 1714084200 | 69.53 | 0.73 | 1.06 | 68.17 | 69.63 | 68.11 | 32063 |
| 1713997800 | 68.8 | -2.15 | -3.03 | 71.57 | 71.86 | 68.52 | 51444 |
| 1713911400 | 70.95 | 0.71 | 1.01 | 70.05 | 72.02 | 69.89 | 42613 |
| 1713825000 | 70.24 | 1.93 | 2.83 | 70.61 | 70.9 | 69.87 | 71674 |
| 1713565800 | 68.31 | 0.68 | 1.01 | 68.28 | 68.579 | 67.2001 | 100875 |
| 1713479400 | 67.63 | 1.49 | 2.25 | 66.76 | 68.1428 | 66.394 | 102263 |
| 1713393000 | 66.14 | -1.2 | -1.78 | 66.97 | 67.3 | 64.31 | 91437 |
| 1713306600 | 67.34 | -1.05 | -1.54 | 68.28 | 68.39 | 66.09 | 62531 |
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
