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 | -1.8 | -2.27819263384 | 79.01 | 79.67 | 76.0201 | 135842 | 77.70945339 | SP |
| 4 | 0.81 | 1.06020942408 | 76.4 | 79.67 | 75.13 | 110089 | 77.0561607 | SP |
| 12 | 9.5 | 14.0304238665 | 67.71 | 79.67 | 66.07 | 86053 | 74.30030993 | SP |
| 26 | 11.1 | 16.7901981546 | 66.11 | 79.67 | 65.07 | 90738 | 70.68630555 | SP |
| 52 | 18.02 | 30.4443318128 | 59.19 | 79.67 | 53.85 | 96744 | 64.82023455 | SP |
| 156 | 19.67 | 34.1849148418 | 57.54 | 79.67 | 41.61 | 106561 | 57.16493706 | SP |
| 260 | 36.96 | 91.8260869565 | 40.25 | 79.67 | 30.6 | 102897 | 51.90371508 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 76.06 | -1.19 | -1.54 | 77.1899 | 77.3 | 76.0201 | 145133 |
| 1721342100 | 77.25 | -0.23 | -0.30 | 77.9 | 77.98 | 76.635 | 226232 |
| 1721255700 | 77.48 | -2.13 | -2.68 | 78.265 | 78.4301 | 77.44 | 67901 |
| 1721169300 | 79.61 | 0.61 | 0.77 | 79.34 | 79.67 | 78.985 | 80747 |
| 1721082900 | 79 | 0.31 | 0.39 | 79.01 | 79.5182 | 78.77 | 159196 |
| 1720823700 | 78.69 | 0.74 | 0.95 | 78.2 | 79.355 | 78.13 | 77820 |
| 1720737300 | 77.95 | -0.9 | -1.14 | 78.86 | 78.92 | 77.77 | 84940 |
| 1720650900 | 78.85 | 0.94 | 1.21 | 78.19 | 78.92 | 78.135 | 65201 |
| 1720564500 | 77.91 | -0.25 | -0.32 | 78.32 | 78.32 | 77.6 | 99164 |
| 1720478100 | 78.16 | 0.73 | 0.94 | 77.68 | 78.2 | 77.68 | 72995 |
| 1720218900 | 77.43 | 0.17 | 0.22 | 77.47 | 77.48 | 77.12 | 116130 |
| 1720040640 | 77.26 | 0.64 | 0.84 | 76.76 | 77.2669 | 76.7551 | 59717 |
| 1719959700 | 76.62 | 0.47 | 0.62 | 75.85 | 76.66 | 75.85 | 99241 |
| 1719873300 | 76.15 | 0.49 | 0.65 | 75.9 | 76.19 | 75.4951 | 199813 |
| 1719614100 | 75.66 | 0.36 | 0.48 | 75.64 | 76.46 | 75.5 | 149360 |
| 1719527700 | 75.3 | -0.31 | -0.41 | 75.49 | 75.585 | 75.13 | 121161 |
| 1719441300 | 75.61 | -0.29 | -0.38 | 75.7 | 75.8872 | 75.44 | 37050 |
| 1719354900 | 75.9 | 0.11 | 0.15 | 75.91 | 75.95 | 75.5 | 52182 |
| 1719268500 | 75.79 | -0.61 | -0.80 | 76.4 | 76.6105 | 75.76 | 177714 |
| 1719009300 | 76.4 | -0.42 | -0.55 | 76.6 | 76.9 | 76.33 | 52838 |
| 1718922900 | 76.82 | -0.98 | -1.26 | 78.06 | 78.06 | 76.555 | 116977 |
| 1718750100 | 77.8 | 0.43 | 0.56 | 77.75 | 78.0098 | 77.5966 | 56453 |
| 1718663700 | 77.37 | 1.27 | 1.67 | 76.39 | 77.42 | 76.2601 | 76777 |
| 1718404500 | 76.1 | -0.25 | -0.33 | 75.91 | 76.11 | 75.6049 | 71017 |
| 1718318100 | 76.35 | 0.66 | 0.87 | 76.42 | 76.56 | 75.85 | 72313 |
| 1718231700 | 75.69 | 1.49 | 2.01 | 75.27 | 76 | 75.27 | 62548 |
| 1718145300 | 74.2 | 0.5 | 0.68 | 73.36 | 74.23 | 73.0652 | 64320 |
| 1718058900 | 73.7 | 0.39 | 0.53 | 73.14 | 73.7599 | 72.9601 | 45328 |
| 1717799700 | 73.31 | 0 | 0.00 | 73.37 | 73.5764 | 73.1401 | 38874 |
| 1717713300 | 73.31 | -0.21 | -0.29 | 73.5 | 73.5 | 73.18 | 210087 |
| 1717626900 | 73.52 | 1.51 | 2.10 | 72.77 | 73.55 | 72.645 | 53583 |
| 1717540500 | 72.01 | -0.01 | -0.01 | 71.73 | 72.13 | 71.56 | 82246 |
| 1717454100 | 72.02 | -0.2 | -0.28 | 72.51 | 72.64 | 71.28 | 83996 |
| 1717194900 | 72.22 | 0.04 | 0.06 | 72 | 72.22 | 70.7 | 65182 |
| 1717108500 | 72.18 | -0.13 | -0.18 | 72.28 | 72.44 | 71.99 | 54918 |
| 1717022100 | 72.31 | -0.96 | -1.31 | 72.53 | 72.6399 | 72.26 | 138718 |
| 1716935700 | 73.27 | 0.1 | 0.14 | 73.69 | 73.69 | 72.8 | 61214 |
| 1716590100 | 73.17 | 0.5 | 0.69 | 73.05 | 73.3979 | 72.875 | 76144 |
| 1716503700 | 72.67 | -0.79 | -1.08 | 74.16 | 74.16 | 72.39 | 134264 |
| 1716417300 | 73.46 | 0.57 | 0.78 | 73.21 | 73.58 | 72.9926 | 61485 |
| 1716330900 | 72.89 | 0.14 | 0.19 | 72.51 | 72.969 | 72.49 | 55952 |
| 1716244500 | 72.75 | 0.69 | 0.96 | 72.05 | 72.8499 | 71.99 | 42687 |
| 1715985300 | 72.06 | -0.06 | -0.08 | 72.16 | 72.215 | 71.7423 | 39990 |
| 1715898900 | 72.12 | -0.3 | -0.41 | 72.37 | 72.49 | 72.075 | 112405 |
| 1715812500 | 72.42 | 1.29 | 1.81 | 71.65 | 72.44 | 71.545 | 73287 |
| 1715726100 | 71.13 | 1.04 | 1.48 | 70.08 | 71.1698 | 70.08 | 79013 |
| 1715639700 | 70.09 | 0.25 | 0.36 | 70.26 | 70.26 | 70 | 57550 |
| 1715380500 | 69.84 | 0.53 | 0.76 | 69.59 | 70.0246 | 69.59 | 65812 |
| 1715294100 | 69.31 | 0.09 | 0.13 | 69.31 | 69.32 | 69 | 66553 |
| 1715207700 | 69.22 | 0.45 | 0.65 | 68.42 | 69.28 | 68.42 | 47869 |
| 1715121300 | 68.77 | -0.13 | -0.19 | 69.12 | 69.18 | 68.77 | 54658 |
| 1715034900 | 68.9 | 0.84 | 1.23 | 68.32 | 68.9 | 68.32 | 100900 |
| 1714775700 | 68.06 | 1.17 | 1.75 | 68.02 | 68.19 | 67.86 | 52358 |
| 1714689300 | 66.89 | 0.81 | 1.23 | 67.03 | 67.03 | 66.069999 | 69537 |
| 1714602900 | 66.08 | -0.86 | -1.28 | 66.65 | 67.395 | 66.08 | 124971 |
| 1714516500 | 66.94 | -1.07 | -1.57 | 67.79 | 68.0674 | 66.93 | 48171 |
| 1714430100 | 68.01 | 0.43 | 0.64 | 67.71 | 68.0245 | 67.71 | 42333 |
| 1714170900 | 67.58 | 0.67 | 1.00 | 67.23 | 67.8499 | 67.2071 | 53381 |
| 1714084500 | 66.91 | -0.37 | -0.55 | 66.379999 | 67.1301 | 66.2512 | 54984 |
| 1713998100 | 67.28 | 0.66 | 0.99 | 67.48 | 67.6 | 66.8617 | 77532 |
| 1713911700 | 66.62 | 0.82 | 1.25 | 66.08 | 66.825 | 65.9856 | 72915 |
| 1713825300 | 65.8 | 0.59 | 0.90 | 65.599999 | 66.159899 | 65.19 | 116229 |
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
