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 | -6.28 | -8.32339297548 | 75.45 | 75.64 | 68.87 | 10518311 | 71.10524699 | CS |
| 4 | -6.67 | -8.79483122363 | 75.84 | 79.6 | 68.87 | 11435248 | 75.1385268 | CS |
| 12 | -12.67000122 | -15.4814284349 | 81.84000122 | 86.56 | 68.87 | 7682441 | 75.90354513 | CS |
| 26 | -27.83000145 | -28.6907227154 | 97.00000145 | 113.00000168 | 68.87 | 4177465 | 78.38970488 | CS |
| 52 | -2.43300107 | -3.3979037661 | 71.60300107 | 113.00000168 | 68.71800102 | 2608396 | 79.89508124 | CS |
| 156 | 4.07826903 | 6.26541800199 | 65.09173097 | 113.00000168 | 29.95920045 | 1802249 | 65.59390165 | CS |
| 260 | 42.5409996 | 159.754399193 | 26.6290004 | 113.00000168 | 18.13800027 | 1736782 | 56.52608567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 70.05 | -0.12 | -0.17 | 70.01 | 70.2156 | 68.87 | 8806552 |
| 1732059300 | 70.17 | -0.4 | -0.57 | 70.05 | 70.52 | 69.56 | 7439636 |
| 1731972900 | 70.57 | 0.52 | 0.74 | 69.9 | 70.8 | 69.6352 | 11517963 |
| 1731713700 | 70.05 | -4.74 | -6.34 | 71.65 | 72.7 | 69.985 | 14571080 |
| 1731627300 | 74.79 | 0.94 | 1.27 | 75.45 | 75.64 | 74.4958 | 10256326 |
| 1731540900 | 73.85 | -1.85 | -2.44 | 74.5 | 75.0687 | 73.51 | 11615643 |
| 1731454500 | 75.7 | -0.47 | -0.62 | 76.25 | 76.67 | 74.66 | 9670830 |
| 1731368100 | 76.17 | -2.03 | -2.60 | 77.43 | 77.89 | 74.845 | 10303540 |
| 1731108900 | 78.2 | -1.01 | -1.28 | 78.83 | 79.36 | 77.47 | 7690958 |
| 1731022500 | 79.21 | 2.43 | 3.16 | 78.06 | 79.465 | 77.35 | 11521357 |
| 1730936100 | 76.78 | 0.38 | 0.50 | 77.68 | 78.04 | 75.23 | 14704008 |
| 1730849700 | 76.4 | 2.23 | 3.01 | 74.52 | 76.785 | 74.52 | 7998573 |
| 1730763300 | 74.17 | -0.63 | -0.84 | 74.43 | 74.98 | 73.76 | 7766959 |
| 1730500500 | 74.8 | 0.45 | 0.61 | 74.36 | 75.47 | 74.06 | 10316988 |
| 1730414100 | 74.35 | -2.1 | -2.75 | 76.03 | 76.1 | 73.45 | 13024258 |
| 1730327700 | 76.45 | -1.86 | -2.38 | 76.86 | 77.2 | 75.85 | 11033247 |
| 1730241300 | 78.31 | 2.86 | 3.79 | 75.87 | 78.74 | 75.44 | 12532197 |
| 1730154900 | 75.45 | -2.23 | -2.87 | 77.31 | 78.03 | 75.18 | 10168930 |
| 1729895700 | 77.68 | 1.11 | 1.45 | 77.47 | 79.6 | 77.08 | 14582425 |
| 1729809300 | 76.57 | 3.71 | 5.09 | 75.84 | 77.48 | 74.45 | 23183495 |
| 1729722900 | 72.86 | -0.14 | -0.19 | 72.37 | 73.465 | 71.56 | 20449046 |
| 1729636500 | 73 | 0.16 | 0.22 | 72.67 | 73.405 | 71.43 | 13295588 |
| 1729550100 | 72.84 | 0 | 0.00 | 72.62 | 73.1 | 72.085 | 12366778 |
| 1729290900 | 72.84 | -0.3 | -0.41 | 74.23 | 74.23 | 72.45 | 18484600 |
| 1729204500 | 73.14 | -1 | -1.35 | 76.46 | 76.6 | 73.03 | 20919078 |
| 1729118100 | 74.14 | -2.22 | -2.91 | 77.15 | 77.5 | 73.8701 | 20458998 |
| 1729031700 | 76.36 | -9.34 | -10.90 | 85.795 | 86.56 | 75.91 | 25985763 |
| 1728945300 | 85.7 | 2.81 | 3.39 | 83.77 | 86.3 | 83.74 | 8149141 |
| 1728686100 | 82.89 | 0.83 | 1.01 | 81.49 | 83.74 | 81.28 | 6529053 |
| 1728599700 | 82.06 | -0.8 | -0.97 | 81.54 | 82.95 | 81.02 | 7158098 |
| 1728513300 | 82.86 | 1.85 | 2.28 | 80.76 | 83.46 | 80.72 | 9076706 |
| 1728426900 | 81.01 | 0.4 | 0.50 | 80.7 | 81.61 | 79.8 | 6911398 |
| 1728340500 | 80.61 | -0.93 | -1.14 | 80.58 | 81.42 | 80.06 | 7536603 |
| 1728081300 | 81.54 | 0.43 | 0.53 | 82.97 | 83.09 | 80.49 | 7575435 |
| 1727994900 | 81.11 | -0.3 | -0.37 | 79.93 | 82.121 | 80.025 | 6722307 |
| 1727908500 | 81.409001 | 1.67 | 2.10 | 80.400001 | 83.037001 | 79.997001 | 14322490 |
| 1727822100 | 79.738001 | -1.87 | -2.29 | 81.751001 | 82.161001 | 78.687001 | 14360340 |
| 1727735700 | 81.608001 | -1.1 | -1.33 | 82.159001 | 83.099001 | 80.414001 | 10982840 |
| 1727476500 | 82.712001 | -2.04 | -2.40 | 85.201001 | 85.381001 | 82.078001 | 13891870 |
| 1727390100 | 84.750001 | 4.38 | 5.44 | 86.257501 | 86.319001 | 82.500001 | 20674750 |
| 1727303700 | 80.375001 | 1.27 | 1.60 | 78.900001 | 81.282001 | 78.827001 | 11614040 |
| 1727217300 | 79.106001 | 0.7 | 0.89 | 79.600001 | 79.799001 | 78.140001 | 9895970 |
| 1727130900 | 78.408001 | 1.09 | 1.41 | 77.701001 | 78.586501 | 77.320001 | 7386690 |
| 1726871700 | 77.319001 | -1.59 | -2.01 | 77.625001 | 78.000001 | 76.150001 | 29260910 |
| 1726785300 | 78.907001 | 3.32 | 4.39 | 79.580001 | 80.065001 | 78.311001 | 15938550 |
| 1726698900 | 75.587001 | -1.02 | -1.33 | 77.970001 | 78.000001 | 75.267001 | 11508260 |
| 1726612500 | 76.604001 | 0.76 | 1.00 | 77.256001 | 77.600001 | 75.700001 | 11451530 |
| 1726526100 | 75.847001 | -1.13 | -1.46 | 75.200001 | 76.065001 | 74.500001 | 12514070 |
| 1726266900 | 76.972001 | 2.19 | 2.93 | 75.579001 | 77.166501 | 75.399501 | 8674980 |
| 1726180500 | 74.778001 | -1.91 | -2.49 | 76.500001 | 76.550001 | 74.349001 | 15067600 |
| 1726094100 | 76.685001 | 3.53 | 4.82 | 73.200001 | 76.910001 | 72.241001 | 22194930 |
| 1726007700 | 73.156001 | -0.28 | -0.37 | 73.854001 | 73.598001 | 71.662001 | 13510400 |
| 1725921300 | 73.431001 | 0.05 | 0.07 | 74.289001 | 74.415501 | 72.300001 | 11504220 |
| 1725662100 | 73.383001 | -2.21 | -2.92 | 75.252001 | 75.638501 | 73.018001 | 15523870 |
| 1725575700 | 75.592001 | -0.85 | -1.11 | 75.025001 | 76.900001 | 74.768001 | 8192690 |
| 1725489300 | 76.444001 | -0.13 | -0.17 | 75.253001 | 77.281991 | 74.277001 | 9426570 |
| 1725402900 | 76.572001 | -5.53 | -6.73 | 80.556001 | 80.838001 | 76.151001 | 16669310 |
| 1725057300 | 82.101001 | 2.37 | 2.97 | 82.359001 | 82.376501 | 80.303501 | 12427960 |
| 1724970900 | 79.732001 | -0.78 | -0.97 | 81.840001 | 82.696001 | 79.418001 | 12409710 |
| 1724884500 | 80.511001 | -1.53 | -1.87 | 81.993001 | 82.155001 | 79.943001 | 11716260 |
| 1724798100 | 82.044001 | 0.15 | 0.19 | 81.067001 | 82.885001 | 79.940001 | 8910810 |
| 1724711700 | 81.891001 | -2.85 | -3.36 | 84.100001 | 84.339501 | 81.504001 | 11145250 |
| 1724452500 | 84.737001 | 1.17 | 1.39 | 85.100001 | 86.207001 | 83.529001 | 10669060 |
| 1724366100 | 83.572001 | -3.76 | -4.31 | 87.600001 | 87.700001 | 83.000001 | 13664160 |
| 1724279700 | 87.333001 | 1.05 | 1.21 | 86.950001 | 87.698701 | 86.044001 | 8446300 |
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
