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 | -9.12 | -12.1502797762 | 75.06 | 75.24 | 65.92 | 1936047 | 68.9004146 | CS |
| 4 | -11.07 | -14.3747565251 | 77.01 | 79.28 | 65.92 | 1526846 | 72.65887177 | CS |
| 12 | -5.16 | -7.25738396624 | 71.1 | 79.28 | 65.92 | 1001174 | 73.55716505 | CS |
| 26 | -7.62 | -10.3588907015 | 73.56 | 80.9499 | 65.61 | 952688 | 73.39641748 | CS |
| 52 | -2.47 | -3.61058324806 | 68.41 | 85.57 | 61.16 | 1008891 | 73.57580693 | CS |
| 156 | -38.99 | -37.1581054036 | 104.93 | 113.805 | 51.79 | 811405 | 75.43507709 | CS |
| 260 | 14.4 | 27.9394644936 | 51.54 | 135.9625 | 38.7925 | 575691 | 77.94333958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 65.94 | -0.83 | -1.24 | 67.61 | 67.735 | 65.75 | 1171801 |
| 1739489700 | 66.769999 | -0.67 | -0.99 | 67.87 | 68.38 | 66.39 | 1835187 |
| 1739403300 | 67.44 | -0.9 | -1.32 | 67.019999 | 68.19 | 66.34 | 1688002 |
| 1739316900 | 68.34 | -1.58 | -2.25 | 69.49 | 70.24 | 67.86 | 2067375 |
| 1739230500 | 69.915 | -2.9 | -3.98 | 71.27 | 72 | 67.637 | 2920707 |
| 1738971300 | 72.81 | -2.2 | -2.93 | 75.06 | 75.24 | 71.47 | 1168966 |
| 1738884900 | 75.01 | -0.24 | -0.32 | 77.03 | 77.03 | 73.44 | 2007047 |
| 1738798500 | 75.25 | 2.7 | 3.72 | 79.28 | 79.28 | 75.2 | 3093035 |
| 1738712100 | 72.55 | 0.5 | 0.69 | 73.22 | 74.79 | 71.795 | 2060024 |
| 1738625700 | 72.05 | -1.5 | -2.04 | 72.21 | 72.86 | 70.88 | 1253224 |
| 1738366500 | 73.55 | 0.79 | 1.09 | 73 | 74.2999 | 72.79 | 940234 |
| 1738280100 | 72.76 | 0.93 | 1.29 | 72.65 | 74.73 | 72.41 | 929836 |
| 1738193700 | 71.83 | -2.77 | -3.71 | 74 | 74 | 71.12 | 1373475 |
| 1738107300 | 74.6 | -1.85 | -2.42 | 76.76 | 77.32 | 73.56 | 1582995 |
| 1738020900 | 76.45 | -0.6 | -0.78 | 76.82 | 78.27 | 75.52 | 810864 |
| 1737761700 | 77.05 | -1.66 | -2.11 | 76.53 | 77.99 | 76.15 | 717383 |
| 1737675300 | 78.71 | 0 | 0.00 | 78.71 | 78.71 | 78.71 | 0 |
| 1737588900 | 78.71 | -0.04 | -0.05 | 78.19 | 79.14 | 77.6 | 1144598 |
| 1737502500 | 78.75 | 2.92 | 3.85 | 76.9 | 78.825 | 76.405 | 899297 |
| 1737156900 | 75.83 | -0.27 | -0.35 | 77.01 | 77.17 | 75.66 | 990971 |
| 1737070500 | 76.1 | 0.97 | 1.29 | 74.86 | 76.305 | 73.67 | 959044 |
| 1736984100 | 75.13 | 0.4 | 0.54 | 76.14 | 77.56 | 74.075 | 795074 |
| 1736897700 | 74.73 | -1.69 | -2.21 | 76.48 | 78.44 | 74.15 | 1278442 |
| 1736811300 | 76.42 | 3.11 | 4.24 | 73.03 | 76.48 | 72.5222 | 1356631 |
| 1736552100 | 73.31 | -1.88 | -2.50 | 73.84 | 74.98 | 73.07 | 1028590 |
| 1736379300 | 75.19 | 0.42 | 0.56 | 74.44 | 75.25 | 73.22 | 462492 |
| 1736292900 | 74.77 | 0.52 | 0.70 | 75.02 | 76.73 | 73.915 | 530456 |
| 1736206500 | 74.25 | 0.46 | 0.62 | 73.81 | 75.64 | 73.81 | 691051 |
| 1735947300 | 73.79 | 2.31 | 3.23 | 71.45 | 74.055 | 70.755 | 650913 |
| 1735860900 | 71.48 | -0.55 | -0.76 | 72.735 | 72.925 | 71 | 641740 |
| 1735688100 | 72.03 | -0.26 | -0.36 | 72.91 | 73.12 | 71.615 | 444811 |
| 1735601700 | 72.29 | -0.69 | -0.95 | 71.94 | 72.82 | 71.415 | 326876 |
| 1735342500 | 72.98 | -0.24 | -0.32 | 72.49 | 73.585 | 72.49 | 472861 |
| 1735256100 | 73.215 | 0.19 | 0.25 | 72.41 | 73.78 | 71.94 | 353411 |
| 1735077840 | 73.03 | 0.29 | 0.40 | 72.7 | 73.38 | 72.49 | 309620 |
| 1734996900 | 72.74 | -0.43 | -0.59 | 72.49 | 73.13 | 71.71 | 617023 |
| 1734737700 | 73.17 | 1.78 | 2.49 | 71.335 | 74.27 | 71.335 | 2100497 |
| 1734651300 | 71.39 | -0.02 | -0.03 | 71.5 | 72.08 | 69.48 | 1037806 |
| 1734564900 | 71.41 | -3.86 | -5.13 | 75.45 | 75.94 | 71.215 | 761177 |
| 1734478500 | 75.27 | -0.89 | -1.17 | 75.8775 | 77.62 | 75.02 | 615002 |
| 1734392100 | 76.16 | 0.47 | 0.62 | 75.465 | 76.91 | 75.1 | 552632 |
| 1734132900 | 75.69 | -0.99 | -1.29 | 76.455 | 76.54 | 74.41 | 478644 |
| 1734046500 | 76.68 | -0.13 | -0.17 | 76.32 | 77.58 | 75.72 | 644610 |
| 1733960100 | 76.81 | -0.31 | -0.40 | 77.925 | 78.42 | 76.72 | 689261 |
| 1733873700 | 77.12 | -0.28 | -0.36 | 77.555 | 78.26 | 76.23 | 961334 |
| 1733787300 | 77.4 | 2.89 | 3.88 | 74.95 | 77.5 | 74.95 | 768467 |
| 1733528100 | 74.51 | 0.62 | 0.84 | 74.65 | 75.62 | 73.98 | 496088 |
| 1733441700 | 73.89 | -2 | -2.64 | 76.26 | 76.6 | 73.8 | 716570 |
| 1733355300 | 75.89 | 0.84 | 1.12 | 74.785 | 76.81 | 73.68 | 566296 |
| 1733268900 | 75.05 | -0.97 | -1.28 | 75.705 | 75.81 | 74.38 | 581233 |
| 1733182500 | 76.02 | 0.63 | 0.84 | 75.03 | 76.27 | 74.26 | 920558 |
| 1732917840 | 75.39 | 0.01 | 0.01 | 75.33 | 75.87 | 74.51 | 462817 |
| 1732750500 | 75.38 | 0.51 | 0.68 | 75.27 | 76.19 | 74.67 | 552792 |
| 1732664100 | 74.87 | 0.48 | 0.65 | 73.57 | 75.13 | 72.725 | 983421 |
| 1732577700 | 74.39 | 3.11 | 4.36 | 72.61 | 75 | 72.14 | 1157680 |
| 1732318500 | 71.28 | 0.23 | 0.32 | 71.1 | 71.96 | 70.61 | 614254 |
| 1732232100 | 71.05 | 2.33 | 3.39 | 68.6 | 71.32 | 68.42 | 1337261 |
| 1732145700 | 68.72 | 2.35 | 3.54 | 66.29 | 68.9156 | 65.61 | 1486133 |
| 1732059300 | 66.37 | -0.49 | -0.73 | 66.724999 | 67.49 | 66.319999 | 1548933 |
| 1731972900 | 66.86 | -0.71 | -1.05 | 67.285 | 67.4 | 65.989999 | 1871168 |
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
