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 | 4.17 | 5.50349742642 | 75.77 | 80.5 | 75.27 | 124534 | 78.4623484 | CS |
| 4 | 4.3 | 5.68482284506 | 75.64 | 80.5 | 72.2681 | 219352 | 75.9314689 | CS |
| 12 | 2.55 | 3.29499935392 | 77.39 | 82.515 | 72.2681 | 162872 | 77.72951007 | CS |
| 26 | 9.29 | 13.1493276716 | 70.65 | 82.515 | 61.94 | 293055 | 75.15774964 | CS |
| 52 | 1.36 | 1.73072028506 | 78.58 | 83.27 | 61.94 | 201746 | 74.65761215 | CS |
| 156 | 2.29 | 2.94913071475 | 77.65 | 86.27 | 61.67 | 128986 | 75.35815815 | CS |
| 260 | 7.46 | 10.2924944812 | 72.48 | 86.27 | 47.19 | 124033 | 73.28098421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 79.94 | -0.05 | -0.06 | 79.72 | 80.5 | 79.37 | 141569 |
| 1720823700 | 79.99 | 1.82 | 2.33 | 78.8 | 80.45 | 78.67 | 159693 |
| 1720737300 | 78.17 | 1.54 | 2.01 | 77.45 | 78.635 | 77.1607 | 137471 |
| 1720650900 | 76.63 | 0.73 | 0.96 | 75.95 | 76.84 | 75.84 | 80978 |
| 1720564500 | 75.9 | 0.17 | 0.22 | 75.77 | 76.11 | 75.27 | 103293 |
| 1720478100 | 75.73 | 0.87 | 1.16 | 75.32 | 75.935 | 74.819 | 114247 |
| 1720218900 | 74.86 | 0.04 | 0.05 | 74.84 | 75.29 | 74.445 | 87629 |
| 1720040640 | 74.82 | 0.6 | 0.81 | 74.63 | 75.09 | 72.2681 | 97311 |
| 1719959700 | 74.22 | 0.73 | 0.99 | 73.67 | 74.52 | 73.66 | 127770 |
| 1719873300 | 73.49 | -1.72 | -2.29 | 74.63 | 75.19 | 72.98 | 124844 |
| 1719614100 | 75.21 | 0 | 0.00 | 75.21 | 75.21 | 75.21 | 0 |
| 1719527700 | 75.21 | -0.53 | -0.70 | 76.15 | 76.38 | 74.24 | 201218 |
| 1719441300 | 75.74 | 0.14 | 0.19 | 75.34 | 76.36 | 74.9 | 996782 |
| 1719354900 | 75.6 | -1.18 | -1.54 | 76.62 | 77.28 | 75.23 | 179938 |
| 1719268500 | 76.78 | 1.24 | 1.64 | 75.21 | 77.55 | 75.21 | 250564 |
| 1719009300 | 75.54 | -0.38 | -0.50 | 76.12 | 76.605 | 75.15 | 512213 |
| 1718922900 | 75.92 | -0.24 | -0.32 | 76.03 | 76.99 | 75.36 | 131865 |
| 1718750100 | 76.16 | 0.15 | 0.20 | 75.64 | 77.14 | 75.545 | 114358 |
| 1718663700 | 76.01 | -0.19 | -0.25 | 76.07 | 76.84 | 75.25 | 173071 |
| 1718404500 | 76.2 | -0.31 | -0.41 | 75.93 | 76.78 | 75.44 | 111797 |
| 1718318100 | 76.51 | 0.06 | 0.08 | 76.62 | 76.96 | 75.82 | 76649 |
| 1718231700 | 76.45 | -0.04 | -0.05 | 77.59 | 77.59 | 76.33 | 130531 |
| 1718145300 | 76.49 | 0.04 | 0.05 | 75.73 | 76.9976 | 75.57 | 131340 |
| 1718058900 | 76.45 | -0.5 | -0.65 | 76.5 | 76.88 | 75.99 | 114260 |
| 1717799700 | 76.95 | -0.63 | -0.81 | 76.93 | 77.565 | 76.06 | 152484 |
| 1717713300 | 77.58 | -1.51 | -1.91 | 78.81 | 79.46 | 77.51 | 156257 |
| 1717626900 | 79.09 | -0.06 | -0.08 | 79.13 | 79.27 | 78.31 | 99904 |
| 1717540500 | 79.15 | 0.02 | 0.03 | 78.98 | 79.99 | 78.46 | 102596 |
| 1717454100 | 79.13 | -1 | -1.25 | 80.13 | 80.39 | 78.31 | 165163 |
| 1717194900 | 80.13 | 1.99 | 2.55 | 78.28 | 80.33 | 78.2704 | 145852 |
| 1717108500 | 78.14 | 1.46 | 1.90 | 77.16 | 78.8 | 76.825 | 159227 |
| 1717022100 | 76.68 | -1.45 | -1.86 | 77.53 | 77.72 | 76.45 | 106796 |
| 1716935700 | 78.13 | -0.09 | -0.12 | 78.36 | 78.88 | 77.97 | 66548 |
| 1716590100 | 78.22 | -0.11 | -0.14 | 78.75 | 79.635 | 77.64 | 128898 |
| 1716503700 | 78.33 | -1.98 | -2.47 | 80.07 | 80.07 | 77.905 | 150547 |
| 1716417300 | 80.31 | -1.97 | -2.39 | 81.94 | 81.94 | 80.05 | 98996 |
| 1716330900 | 82.28 | 0.9 | 1.11 | 81.42 | 82.515 | 81.21 | 90016 |
| 1716244500 | 81.38 | -0.03 | -0.04 | 81.58 | 81.975 | 81.17 | 97797 |
| 1715985300 | 81.41 | 0.15 | 0.18 | 81.45 | 81.68 | 81.13 | 150897 |
| 1715898900 | 81.26 | 0.86 | 1.07 | 80.07 | 81.29 | 80.07 | 141869 |
| 1715812500 | 80.4 | -0.98 | -1.20 | 82.2 | 82.31 | 80.18 | 179534 |
| 1715726100 | 81.38 | -0.18 | -0.22 | 82.5 | 82.5 | 81.27 | 113437 |
| 1715639700 | 81.56 | 0.38 | 0.47 | 81.6 | 81.962 | 81.15 | 140336 |
| 1715380500 | 81.18 | -0.4 | -0.49 | 81.33 | 81.515 | 80.68 | 119819 |
| 1715294100 | 81.58 | 1.49 | 1.86 | 79.71 | 82.39 | 79.71 | 178142 |
| 1715207700 | 80.09 | 0.37 | 0.46 | 79.21 | 81.49 | 79.09 | 155892 |
| 1715121300 | 79.72 | -0.58 | -0.72 | 80.59 | 81 | 79.57 | 159602 |
| 1715034900 | 80.3 | 0.39 | 0.49 | 79.91 | 80.54 | 79.78 | 111633 |
| 1714775700 | 79.91 | -0.38 | -0.47 | 80.57 | 80.66 | 78.79 | 141139 |
| 1714689300 | 80.29 | 1.33 | 1.68 | 79.36 | 80.4 | 79.34 | 213966 |
| 1714602900 | 78.96 | 0.64 | 0.82 | 78.5 | 79.79 | 78.07 | 128128 |
| 1714516500 | 78.32 | -0.18 | -0.23 | 78.1 | 78.63 | 77.65 | 171021 |
| 1714430100 | 78.5 | 0.9 | 1.16 | 78.01 | 79.45 | 78.01 | 157515 |
| 1714170900 | 77.6 | -1.12 | -1.42 | 78.62 | 79.12 | 77.59 | 146794 |
| 1714084500 | 78.72 | -0.25 | -0.32 | 78.53 | 79.4769 | 74.54 | 185916 |
| 1713998100 | 78.97 | 0.76 | 0.97 | 77.56 | 79.27 | 77.23 | 173181 |
| 1713911700 | 78.21 | 0.81 | 1.05 | 77.39 | 78.33 | 77.26 | 140208 |
| 1713825300 | 77.4 | -0.35 | -0.45 | 77.75 | 78.54 | 76.83 | 145720 |
| 1713566100 | 77.75 | 1.9 | 2.50 | 75.47 | 78.19 | 75.47 | 175661 |
| 1713479700 | 75.85 | 0.66 | 0.88 | 75.64 | 76.1 | 75.17 | 171349 |
| 1713393300 | 75.19 | 1.28 | 1.73 | 74.55 | 75.5 | 74.26 | 147381 |
| 1713306900 | 73.91 | -1.08 | -1.44 | 74.49 | 74.68 | 73.608 | 134563 |
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
