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 | 0.295 | 0.394095250818 | 74.855 | 78.76 | 74.34 | 5971227 | 76.27481206 | CS |
| 4 | 7.34 | 10.8243621885 | 67.81 | 78.76 | 66.7602 | 5399994 | 72.68088604 | CS |
| 12 | 8.93 | 13.4853518574 | 66.22 | 78.76 | 66.17 | 5790733 | 72.07066272 | CS |
| 26 | 1.05 | 1.41700404858 | 74.1 | 85.16 | 59.34 | 6571988 | 73.11073556 | CS |
| 52 | -29.8 | -28.3944735588 | 104.95 | 111.35 | 59.34 | 6542846 | 78.12080021 | CS |
| 156 | 40.59 | 117.447916667 | 34.56 | 111.35 | 34.01 | 6825717 | 68.87213712 | CS |
| 260 | 54.33 | 260.951008646 | 20.82 | 111.35 | 8.17 | 6882513 | 50.78550585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 75.43 | -0.03 | -0.04 | 76.4 | 77.95 | 74.96 | 5717545 |
| 1721255700 | 75.46 | -3.28 | -4.17 | 77.525 | 78.01 | 75.28 | 9929950 |
| 1721169300 | 78.74 | 2.37 | 3.10 | 76.65 | 78.76 | 76.14 | 3554702 |
| 1721082900 | 76.37 | -0.5 | -0.65 | 75.76 | 77.91 | 75.53 | 4889395 |
| 1720823700 | 76.87 | 2.63 | 3.54 | 74.855 | 78.31 | 74.34 | 5950280 |
| 1720737300 | 74.24 | -2.35 | -3.07 | 75.89 | 76.99 | 74.19 | 7402293 |
| 1720650900 | 76.59 | 3.11 | 4.23 | 74.44 | 76.72 | 74.19 | 5678308 |
| 1720564500 | 73.48 | -1.53 | -2.04 | 74.56 | 74.575 | 72.37 | 5861501 |
| 1720478100 | 75.01 | 1.63 | 2.22 | 73.12 | 75.15 | 73.04 | 4715543 |
| 1720218900 | 73.38 | 0.7 | 0.96 | 73.37 | 74.67 | 72.77 | 3027506 |
| 1720040640 | 72.68 | -0.24 | -0.33 | 73.36 | 74.6 | 72.352 | 3906418 |
| 1719959700 | 72.92 | 3.74 | 5.41 | 70.1 | 72.96 | 70.1 | 5795895 |
| 1719873300 | 69.18 | 1.32 | 1.95 | 68.96 | 69.87 | 67.79 | 4690923 |
| 1719614100 | 67.86 | 0 | 0.00 | 67.86 | 67.86 | 67.86 | 0 |
| 1719527700 | 67.86 | -0.31 | -0.45 | 67.85 | 68.39 | 67.35 | 3806528 |
| 1719441300 | 68.17 | 0.33 | 0.49 | 67.52 | 68.63 | 67.465 | 3592114 |
| 1719354900 | 67.84 | 0.05 | 0.07 | 68.13 | 68.54 | 66.7602 | 4491047 |
| 1719268500 | 67.79 | -0.73 | -1.07 | 68.2 | 69.38 | 67.48 | 4969214 |
| 1719009300 | 68.52 | 0.89 | 1.32 | 67.81 | 69.09 | 67.5 | 9851604 |
| 1718922900 | 67.63 | -3.1 | -4.38 | 69.18 | 69.675 | 67.18 | 8417948 |
| 1718750100 | 70.73 | 0 | 0.00 | 70.61 | 71.4505 | 70.36 | 4318519 |
| 1718663700 | 70.73 | -1.24 | -1.72 | 71.64 | 71.93 | 69.38 | 6761921 |
| 1718404500 | 71.97 | -3.07 | -4.09 | 73.21 | 73.96 | 71.5 | 4525796 |
| 1718318100 | 75.04 | -1.18 | -1.55 | 74.17 | 76.7 | 74 | 4777475 |
| 1718231700 | 76.22 | 2.24 | 3.03 | 75.5 | 77.22 | 75.11 | 6669253 |
| 1718145300 | 73.98 | 0.48 | 0.65 | 73.12 | 74.44 | 72.16 | 4291618 |
| 1718058900 | 73.5 | 1.19 | 1.65 | 71.59 | 73.99 | 71.5 | 5328108 |
| 1717799700 | 72.31 | -0.14 | -0.19 | 72.3 | 72.56 | 71.21 | 3829706 |
| 1717713300 | 72.45 | -2.09 | -2.80 | 74.18 | 74.25 | 72.2977 | 6564302 |
| 1717626900 | 74.54 | 3.02 | 4.22 | 72.45 | 74.6 | 71.86 | 6263889 |
| 1717540500 | 71.52 | -1.67 | -2.28 | 73.05 | 73.45 | 70.901 | 3717838 |
| 1717454100 | 73.19 | 0.15 | 0.21 | 74.06 | 74.49 | 71.35 | 3653235 |
| 1717194900 | 73.04 | 0.93 | 1.29 | 71.85 | 73.2 | 70.64 | 5736084 |
| 1717108500 | 72.11 | 1.1 | 1.55 | 71.05 | 72.47 | 70.61 | 3574966 |
| 1717022100 | 71.01 | -2.64 | -3.58 | 71.95 | 72.52 | 70.89 | 4953108 |
| 1716935700 | 73.65 | 1.09 | 1.50 | 72.43 | 75.34 | 72.42 | 5551595 |
| 1716590100 | 72.56 | 0.91 | 1.27 | 72.46 | 73.23 | 71.85 | 5172280 |
| 1716503700 | 71.65 | -4.64 | -6.08 | 76.67 | 76.73 | 71.29 | 9590893 |
| 1716417300 | 76.29 | 3.47 | 4.77 | 74.24 | 77.2 | 73.91 | 8188518 |
| 1716330900 | 72.82 | -1.46 | -1.97 | 73.15 | 73.35 | 72.15 | 4331972 |
| 1716244500 | 74.28 | 1.11 | 1.52 | 73.07 | 74.795 | 72.88 | 4496664 |
| 1715985300 | 73.17 | 0.17 | 0.23 | 73.43 | 73.86 | 72.695 | 3844788 |
| 1715898900 | 73 | -1.74 | -2.33 | 74.5 | 74.65 | 72.92 | 5426815 |
| 1715812500 | 74.74 | 1.75 | 2.40 | 74.42 | 74.84 | 72.88 | 6454109 |
| 1715726100 | 72.99 | 0.66 | 0.91 | 73.23 | 74.14 | 72.64 | 4887156 |
| 1715639700 | 72.33 | 1.87 | 2.65 | 71.289 | 73.06 | 71.01 | 4431457 |
| 1715380500 | 70.46 | -0.8 | -1.12 | 71.78 | 71.78 | 69.925 | 3669795 |
| 1715294100 | 71.26 | 0.59 | 0.83 | 70.51 | 71.84 | 70.29 | 5471832 |
| 1715207700 | 70.67 | -0.12 | -0.17 | 69.7 | 70.74 | 69.07 | 4102016 |
| 1715121300 | 70.79 | 1.12 | 1.61 | 70.46 | 72.44 | 70.27 | 6889816 |
| 1715034900 | 69.67 | -0.7 | -0.99 | 70.86 | 70.99 | 69.01 | 6050696 |
| 1714775700 | 70.37 | 0.36 | 0.51 | 71.7 | 72.26 | 69.98 | 6516413 |
| 1714689300 | 70.01 | 1 | 1.45 | 70.22 | 70.85 | 68.06 | 6508900 |
| 1714602900 | 69.01 | -1.15 | -1.64 | 68.91 | 71.92 | 68.76 | 8877379 |
| 1714516500 | 70.16 | -0.66 | -0.93 | 69.7 | 72.75 | 69.7 | 8419562 |
| 1714430100 | 70.82 | 2.76 | 4.06 | 68.22 | 71.44 | 67.58 | 13465602 |
| 1714170900 | 68.06 | 1.68 | 2.53 | 66.22 | 68.96 | 66.17 | 12839665 |
| 1714084500 | 66.379999 | 0.85 | 1.30 | 65.55 | 67.32 | 65.47 | 9328591 |
| 1713998100 | 65.53 | 3.85 | 6.24 | 67.17 | 67.45 | 64.34 | 12809980 |
| 1713911700 | 61.68 | 1.03 | 1.70 | 60.58 | 61.98 | 60.37 | 6917911 |
| 1713825300 | 60.65 | -0.06 | -0.10 | 61.01 | 61.31 | 59.34 | 7414758 |
| 1713566100 | 60.71 | -2.22 | -3.53 | 60.99 | 62.51 | 60.26 | 9857953 |
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
