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 | -0.39 | -0.48417132216 | 80.55 | 82.98 | 79.05 | 319309 | 81.14596662 | CS |
| 4 | 3.21 | 4.17153996101 | 76.95 | 82.98 | 75 | 353006 | 78.9024694 | CS |
| 12 | 1.45 | 1.84220556473 | 78.71 | 82.98 | 73.615 | 422949 | 77.76079885 | CS |
| 26 | 0.43 | 0.539320205694 | 79.73 | 96.6 | 73.615 | 412207 | 81.77969645 | CS |
| 52 | 20.8 | 35.0404312668 | 59.36 | 96.6 | 56.77 | 335256 | 75.39698773 | CS |
| 156 | 33.43 | 71.5386261502 | 46.73 | 96.6 | 44.94 | 351214 | 61.17664701 | CS |
| 260 | 36.35 | 82.9719242182 | 43.81 | 96.6 | 13.64 | 511607 | 45.24532352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 79.47 | -1.66 | -2.05 | 80.79 | 81.505 | 79.295 | 309825 |
| 1721342400 | 81.13 | -0.66 | -0.81 | 81.53 | 82.73 | 81.08 | 229536 |
| 1721256000 | 81.79 | -0.21 | -0.26 | 82.11 | 82.98 | 81.66 | 321300 |
| 1721169600 | 82 | 0.87 | 1.07 | 81.56 | 82.59 | 81.56 | 376716 |
| 1721083200 | 81.13 | 0.68 | 0.85 | 80.55 | 81.9899 | 80.55 | 359168 |
| 1720824000 | 80.45 | -0.64 | -0.79 | 81.4 | 82.4999 | 80.42 | 355394 |
| 1720737600 | 81.09 | 0.47 | 0.58 | 79.98 | 81.4 | 79.98 | 212149 |
| 1720651200 | 80.62 | -0.08 | -0.10 | 80.88 | 81.31 | 80.09 | 410766 |
| 1720564800 | 80.7 | 4 | 5.22 | 80.51 | 80.875 | 78.88 | 544077 |
| 1720478400 | 76.7 | 0.56 | 0.74 | 76.62 | 78.1135 | 76.6 | 246155 |
| 1720219200 | 76.14 | -1.86 | -2.38 | 77.75 | 78.12 | 75.91 | 472335 |
| 1720040640 | 78 | 0.72 | 0.93 | 77.15 | 78.38 | 77.055 | 235233 |
| 1719960000 | 77.28 | -0.91 | -1.16 | 77.5 | 78.52 | 77.17 | 381904 |
| 1719873600 | 78.19 | 1.02 | 1.32 | 77.9 | 79.12 | 77.69 | 516277 |
| 1719614400 | 77.17 | 0 | 0.00 | 77.17 | 77.17 | 77.17 | 0 |
| 1719528000 | 77.17 | 1.53 | 2.02 | 75.59 | 77.44 | 75.34 | 293721 |
| 1719441600 | 75.64 | -0.88 | -1.15 | 76.64 | 76.64 | 75 | 352015 |
| 1719355200 | 76.52 | -0.44 | -0.57 | 76.94 | 77.12 | 76.39 | 324482 |
| 1719268800 | 76.96 | -0.19 | -0.25 | 76.95 | 78.05 | 76.81 | 413046 |
| 1719009600 | 77.15 | -1.38 | -1.76 | 78.34 | 78.86 | 76.95 | 1856639 |
| 1718923200 | 78.53 | 0.81 | 1.04 | 77.74 | 78.56 | 77.44 | 421374 |
| 1718750400 | 77.72 | 0.13 | 0.17 | 77.5 | 77.95 | 77.21 | 435415 |
| 1718664000 | 77.59 | 2.07 | 2.74 | 75.58 | 77.77 | 75.58 | 453524 |
| 1718404800 | 75.52 | -0.47 | -0.62 | 75.14 | 75.76 | 75.01 | 320368 |
| 1718318400 | 75.99 | 0.6 | 0.80 | 76.36 | 76.97 | 75.13 | 543945 |
| 1718232000 | 75.39 | 1.67 | 2.27 | 73.97 | 75.8 | 73.97 | 641791 |
| 1718145600 | 73.72 | -1.63 | -2.16 | 75.09 | 75.22 | 73.615 | 549343 |
| 1718059200 | 75.35 | -1.64 | -2.13 | 76.64 | 76.64 | 75.33 | 523649 |
| 1717800000 | 76.99 | -0.57 | -0.73 | 77.45 | 78.1 | 76.95 | 301213 |
| 1717713600 | 77.56 | 0 | 0.00 | 77.84 | 78.55 | 77.35 | 390998 |
| 1717627200 | 77.56 | -0.45 | -0.58 | 78.16 | 78.28 | 77.02 | 361842 |
| 1717540800 | 78.01 | -0.2 | -0.26 | 77.9 | 78.45 | 77.32 | 338881 |
| 1717454400 | 78.21 | 0.49 | 0.63 | 78.27 | 78.39 | 77.66 | 324201 |
| 1717195200 | 77.72 | 0.76 | 0.99 | 76.07 | 77.76 | 75.86 | 370831 |
| 1717108800 | 76.96 | 0.82 | 1.08 | 76.18 | 77.04 | 76 | 357508 |
| 1717022400 | 76.14 | 0.95 | 1.26 | 75.03 | 76.55 | 74.75 | 431833 |
| 1716936000 | 75.19 | -0.89 | -1.17 | 75.97 | 76.08 | 74.86 | 214402 |
| 1716590400 | 76.08 | 0.86 | 1.14 | 75.65 | 76.29 | 75.64 | 254970 |
| 1716504000 | 75.22 | -0.72 | -0.95 | 76.23 | 76.46 | 75.09 | 282086 |
| 1716417600 | 75.94 | 0.44 | 0.58 | 75.33 | 76.09 | 75.235 | 261237 |
| 1716331200 | 75.5 | 0.29 | 0.39 | 75.31 | 75.73 | 74.97 | 250257 |
| 1716244800 | 75.21 | -2.03 | -2.63 | 77.33 | 77.525 | 75.105 | 406746 |
| 1715985600 | 77.24 | -0.11 | -0.14 | 77.23 | 77.58 | 76.8 | 274830 |
| 1715899200 | 77.35 | -0.08 | -0.10 | 77.98 | 78.27 | 77.07 | 254698 |
| 1715812800 | 77.43 | -0.13 | -0.17 | 77.4 | 78.22 | 76.98 | 302372 |
| 1715726400 | 77.56 | -0.81 | -1.03 | 77.82 | 78.16 | 77.26 | 569847 |
| 1715640000 | 78.37 | -0.84 | -1.06 | 79.14 | 79.83 | 78.125 | 458567 |
| 1715380800 | 79.21 | -0.81 | -1.01 | 80.03 | 80.23 | 78.72 | 382811 |
| 1715294400 | 80.02 | -2.06 | -2.51 | 81.36 | 81.645 | 79.51 | 588587 |
| 1715208000 | 82.08 | 3.66 | 4.67 | 79.62 | 82.83 | 79.59 | 675742 |
| 1715121600 | 78.42 | -0.56 | -0.71 | 78.5 | 79.42 | 78.37 | 790296 |
| 1715035200 | 78.98 | 1.11 | 1.43 | 78.27 | 78.98 | 78.27 | 514425 |
| 1714776000 | 77.87 | 0.43 | 0.56 | 77.38 | 78.31 | 76.515 | 498033 |
| 1714689600 | 77.44 | 0.39 | 0.51 | 77.88 | 78.14 | 77.15 | 401310 |
| 1714603200 | 77.05 | 0.35 | 0.46 | 76.09 | 77.99 | 76.09 | 539737 |
| 1714516800 | 76.7 | -1.75 | -2.23 | 77.96 | 78.24 | 76.44 | 335419 |
| 1714430400 | 78.45 | -0.01 | -0.01 | 78.71 | 79.24 | 78.03 | 451344 |
| 1714171200 | 78.46 | 0.53 | 0.68 | 77.44 | 78.88 | 76.7885 | 388817 |
| 1714084800 | 77.93 | -0.55 | -0.70 | 78.29 | 78.67 | 77.22 | 414841 |
| 1713998400 | 78.48 | -0.37 | -0.47 | 78.42 | 79.5 | 78.29 | 378958 |
| 1713912000 | 78.85 | 1.08 | 1.39 | 78.06 | 79.22 | 78.06 | 439514 |
| 1713825600 | 77.77 | 0.25 | 0.32 | 78.07 | 78.45 | 77.48 | 334721 |
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
