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 | 0.94 | 1.39673105498 | 67.3 | 68.43 | 66.01 | 431938 | 67.37239651 | CS |
| 4 | -2.75 | -3.87378504015 | 70.99 | 71.26 | 66.01 | 563259 | 67.83797019 | CS |
| 12 | -5.49 | -7.44608707446 | 73.73 | 78.95 | 66.01 | 603559 | 72.82893071 | CS |
| 26 | -4.2 | -5.79790171176 | 72.44 | 78.95 | 66.01 | 520900 | 72.81318722 | CS |
| 52 | 5.11 | 8.09440836369 | 63.13 | 78.95 | 62.77 | 513044 | 72.26725448 | CS |
| 156 | 9.74 | 16.6495726496 | 58.5 | 78.95 | 46 | 454918 | 63.32795906 | CS |
| 260 | 12.39 | 22.1844225604 | 55.85 | 78.95 | 31.08 | 469043 | 59.44818653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 68.24 | 1.26 | 1.88 | 67.32 | 68.43 | 67.2 | 334803 |
| 1736811600 | 66.98 | 0.47 | 0.71 | 66.099999 | 67.12 | 66.01 | 575615 |
| 1736552400 | 66.51 | -1.43 | -2.10 | 67.05 | 67.35 | 66.33 | 374972 |
| 1736379600 | 67.94 | 0.55 | 0.82 | 66.989999 | 67.94 | 66.62 | 456175 |
| 1736293200 | 67.39 | -0.18 | -0.27 | 67.57 | 68.07 | 67.06 | 401984 |
| 1736206800 | 67.57 | -0.69 | -1.01 | 68.42 | 69.09 | 67.54 | 412344 |
| 1735947600 | 68.26 | 0.97 | 1.44 | 67.3 | 68.46 | 67.0134 | 486347 |
| 1735861200 | 67.29 | -0.06 | -0.09 | 67.72 | 68.3 | 66.95 | 495349 |
| 1735688400 | 67.35 | 0.07 | 0.10 | 67.5 | 67.94 | 67.125 | 325994 |
| 1735602000 | 67.28 | -0.72 | -1.06 | 67.59 | 67.655 | 66.64 | 361544 |
| 1735342800 | 68 | -0.55 | -0.80 | 68.24 | 68.735 | 67.43 | 519603 |
| 1735256400 | 68.55 | 0.64 | 0.94 | 67.29 | 68.69 | 67.29 | 605034 |
| 1735077840 | 67.91 | 0.21 | 0.31 | 67.53 | 68.005 | 67.45 | 205557 |
| 1734997200 | 67.7 | -0.32 | -0.47 | 67.68 | 67.99 | 67.305 | 418175 |
| 1734738000 | 68.02 | -0.26 | -0.38 | 68.06 | 69.08 | 67.715 | 2267544 |
| 1734651600 | 68.28 | -0.02 | -0.03 | 68.65 | 69.14 | 67.67 | 863181 |
| 1734565200 | 68.3 | -2.62 | -3.69 | 71.05 | 71.26 | 68.1 | 574459 |
| 1734478800 | 70.92 | -0.99 | -1.38 | 71.67 | 72.13 | 70.57 | 664797 |
| 1734392400 | 71.91 | -0.23 | -0.32 | 72.28 | 72.87 | 71.8 | 695008 |
| 1734133200 | 72.14 | -0.5 | -0.69 | 72.31 | 72.4 | 71.56 | 442002 |
| 1734046800 | 72.64 | -0.03 | -0.04 | 72.51 | 72.97 | 71.67 | 539140 |
| 1733960400 | 72.67 | 0.1 | 0.14 | 72.86 | 73.2 | 72.395 | 1264802 |
| 1733874000 | 72.57 | 0.01 | 0.01 | 72.47 | 72.9 | 71.5 | 1142893 |
| 1733787600 | 72.56 | -0.32 | -0.44 | 73.15 | 73.51 | 72.45 | 695184 |
| 1733528400 | 72.88 | -0.14 | -0.19 | 72.98 | 73.28 | 72.81 | 547041 |
| 1733442000 | 73.02 | -0.34 | -0.46 | 73.26 | 73.64 | 72.61 | 764494 |
| 1733355600 | 73.36 | 0.68 | 0.94 | 72.56 | 73.97 | 72.217 | 855577 |
| 1733269200 | 72.68 | -5.39 | -6.90 | 76.13 | 76.475 | 72.14 | 1962127 |
| 1733182800 | 78.07 | 0.02 | 0.03 | 78.29 | 78.38 | 77.49 | 916472 |
| 1732917840 | 78.05 | 0.41 | 0.53 | 77.64 | 78.3 | 77.64 | 301654 |
| 1732750800 | 77.64 | -0.42 | -0.54 | 78.06 | 78.665 | 77.3 | 573123 |
| 1732664400 | 78.06 | -0.21 | -0.27 | 77.86 | 78.26 | 77.5701 | 490881 |
| 1732578000 | 78.27 | 0.82 | 1.06 | 78 | 78.95 | 78 | 832187 |
| 1732318800 | 77.45 | 1.44 | 1.89 | 76.18 | 77.76 | 76.05 | 977014 |
| 1732232400 | 76.01 | 0.84 | 1.12 | 75.25 | 76.18 | 74.81 | 679662 |
| 1732146000 | 75.17 | -0.09 | -0.12 | 75.43 | 75.43 | 74.505 | 461419 |
| 1732059600 | 75.26 | -0.8 | -1.05 | 75.31 | 75.77 | 75.13 | 417954 |
| 1731973200 | 76.06 | -0.34 | -0.45 | 76.25 | 76.58 | 75.98 | 446512 |
| 1731714000 | 76.4 | -0.47 | -0.61 | 76.93 | 77.34 | 76.263 | 351602 |
| 1731627600 | 76.87 | -0.53 | -0.68 | 77.27 | 77.67 | 76.465 | 402876 |
| 1731541200 | 77.4 | -0.15 | -0.19 | 77.62 | 78.01 | 77.27 | 411265 |
| 1731454800 | 77.55 | -0.5 | -0.64 | 77.91 | 78.39 | 77.53 | 543068 |
| 1731368400 | 78.05 | 0.5 | 0.64 | 77.98 | 78.7105 | 77.94 | 423657 |
| 1731109200 | 77.55 | 0.57 | 0.74 | 77.14 | 78.049 | 77 | 502086 |
| 1731022800 | 76.98 | -0.1 | -0.13 | 77.34 | 77.45 | 76.56 | 599097 |
| 1730936400 | 77.08 | 1.57 | 2.08 | 76.6 | 77.43 | 76.22 | 658896 |
| 1730850000 | 75.51 | 1.14 | 1.53 | 74.19 | 75.56 | 74.19 | 336952 |
| 1730763600 | 74.37 | 0.53 | 0.72 | 73.77 | 74.61 | 73.72 | 352541 |
| 1730500800 | 73.84 | 0.68 | 0.93 | 73.56 | 74.32 | 73.51 | 364198 |
| 1730414400 | 73.16 | -0.53 | -0.72 | 73.5 | 74.155 | 72.99 | 567677 |
| 1730328000 | 73.69 | -1.25 | -1.67 | 74.46 | 74.78 | 73.51 | 473542 |
| 1730241600 | 74.94 | 0.08 | 0.11 | 74.25 | 75.08 | 74.105 | 474163 |
| 1730155200 | 74.86 | -0.02 | -0.03 | 75.41 | 75.7 | 74.48 | 522627 |
| 1729896000 | 74.88 | 0.59 | 0.79 | 74.75 | 75.36 | 74.58 | 529565 |
| 1729809600 | 74.29 | 0.38 | 0.51 | 73.79 | 74.36 | 73.33 | 707192 |
| 1729723200 | 73.91 | 0.17 | 0.23 | 73.73 | 74.31 | 73.17 | 512678 |
| 1729636800 | 73.74 | -1.39 | -1.85 | 74.78 | 75 | 73.71 | 427393 |
| 1729550400 | 75.13 | -0.57 | -0.75 | 75.7 | 75.7 | 74.94 | 557080 |
| 1729291200 | 75.7 | 0.98 | 1.31 | 75 | 75.75 | 74.54 | 379408 |
| 1729204800 | 74.72 | 0.97 | 1.32 | 74 | 74.76 | 73.72 | 680830 |
| 1729118400 | 73.75 | 0.43 | 0.59 | 73.56 | 74.01 | 73.5 | 415804 |
| 1729032000 | 73.32 | -0.59 | -0.80 | 73.93 | 74.225 | 73.26 | 370183 |
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
