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 | 0.36 | 0.484522207268 | 74.3 | 75.43 | 73.15 | 722365 | 74.22590376 | CS |
| 4 | -0.48 | -0.638807559223 | 75.14 | 77.99 | 73.15 | 792832 | 75.15885233 | CS |
| 12 | 1 | 1.35758892207 | 73.66 | 78.225 | 72.91 | 749697 | 75.73966046 | CS |
| 26 | 3.62 | 5.09572072072 | 71.04 | 78.55 | 70.23 | 762089 | 75.00979467 | CS |
| 52 | 14.39 | 23.8758918201 | 60.27 | 78.55 | 59.35 | 774752 | 70.04698073 | CS |
| 156 | 21.08 | 39.3430384472 | 53.58 | 78.55 | 49.36 | 820317 | 61.74331355 | CS |
| 260 | 19.12 | 34.425639179 | 55.54 | 78.55 | 27.325 | 911145 | 53.544196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 74.41 | 0.65 | 0.88 | 74.15 | 74.93 | 74.13 | 613695 |
| 1720219200 | 73.76 | -0.64 | -0.86 | 74.3 | 74.36 | 73.15 | 1304607 |
| 1720040640 | 74.4 | -0.54 | -0.72 | 75.2 | 75.43 | 74.31 | 367885 |
| 1719960000 | 74.94 | 0.21 | 0.28 | 74.3 | 75.01 | 74.1 | 603273 |
| 1719873600 | 74.73 | -0.01 | -0.01 | 75.15 | 75.54 | 74.55 | 494451 |
| 1719614400 | 74.74 | -0.52 | -0.69 | 75.24 | 75.82 | 74.42 | 1171310 |
| 1719528000 | 75.26 | 0.42 | 0.56 | 74.78 | 75.28 | 74.54 | 510323 |
| 1719441600 | 74.84 | -1.3 | -1.71 | 75.83 | 75.96 | 74.6 | 992946 |
| 1719355200 | 76.14 | -1.19 | -1.54 | 77.4 | 77.46 | 76.13 | 548542 |
| 1719268800 | 77.33 | 0.77 | 1.01 | 76.67 | 77.99 | 76.47 | 658385 |
| 1719009600 | 76.56 | 0.11 | 0.14 | 76.53 | 76.87 | 75.93 | 1893074 |
| 1718923200 | 76.45 | 0.25 | 0.33 | 76.24 | 76.86 | 76.17 | 759309 |
| 1718750400 | 76.2 | 0.99 | 1.32 | 75.16 | 76.27 | 75.16 | 649777 |
| 1718664000 | 75.21 | 1.42 | 1.92 | 73.79 | 75.27 | 73.79 | 670034 |
| 1718404800 | 73.79 | -0.38 | -0.51 | 73.78 | 74.13 | 73.46 | 631118 |
| 1718318400 | 74.17 | -0.49 | -0.66 | 74.41 | 74.72 | 73.6 | 916694 |
| 1718232000 | 74.66 | 0.49 | 0.66 | 73.81 | 74.98 | 73.81 | 963103 |
| 1718145600 | 74.17 | -1.17 | -1.55 | 75.14 | 75.39 | 74.095 | 894467 |
| 1718059200 | 75.34 | 0.09 | 0.12 | 75 | 75.6 | 74.72 | 658206 |
| 1717800000 | 75.25 | 0.25 | 0.33 | 75 | 75.69 | 74.74 | 570505 |
| 1717713600 | 75 | 0.08 | 0.11 | 75 | 75.26 | 74.34 | 844478 |
| 1717627200 | 74.92 | -0.63 | -0.83 | 75.59 | 75.665 | 74.61 | 554156 |
| 1717540800 | 75.55 | -0.32 | -0.42 | 75.66 | 76.07 | 75.1 | 1274902 |
| 1717454400 | 75.87 | -0.93 | -1.21 | 76.59 | 76.77 | 75.47 | 645271 |
| 1717195200 | 76.8 | 1.48 | 1.96 | 75.14 | 76.93 | 74.98 | 2307304 |
| 1717108800 | 75.32 | 1.21 | 1.63 | 74.09 | 75.38 | 73.9 | 606618 |
| 1717022400 | 74.11 | 0.09 | 0.12 | 73.63 | 74.3 | 73.21 | 789794 |
| 1716936000 | 74.02 | -0.73 | -0.98 | 74.82 | 75.02 | 73.96 | 656809 |
| 1716590400 | 74.75 | 0.59 | 0.80 | 74.22 | 74.78 | 74.22 | 549643 |
| 1716504000 | 74.16 | -1.73 | -2.28 | 75.89 | 75.89 | 74.03 | 636498 |
| 1716417600 | 75.89 | -0.32 | -0.42 | 76.01 | 76.17 | 75.66 | 479934 |
| 1716331200 | 76.21 | 0.08 | 0.11 | 76.2 | 76.62 | 76.03 | 708924 |
| 1716244800 | 76.13 | -1.61 | -2.07 | 77.89 | 77.99 | 76.09 | 723257 |
| 1715985600 | 77.74 | 0.54 | 0.70 | 77.61 | 77.8 | 77.325 | 855154 |
| 1715899200 | 77.2 | 0.58 | 0.76 | 77.39 | 77.58 | 76.885 | 689801 |
| 1715812800 | 76.62 | -0.72 | -0.93 | 77.25 | 77.48 | 76.45 | 653529 |
| 1715726400 | 77.34 | 0 | 0.00 | 77.41 | 77.6 | 76.75 | 711217 |
| 1715640000 | 77.34 | -0.64 | -0.82 | 77.91 | 78.13 | 77.28 | 527142 |
| 1715380800 | 77.98 | 0.28 | 0.36 | 77.79 | 78.165 | 77.53 | 873206 |
| 1715294400 | 77.7 | 0.39 | 0.50 | 77.31 | 77.74 | 76.96 | 705038 |
| 1715208000 | 77.31 | -0.5 | -0.64 | 77.91 | 78.14 | 77.23 | 683273 |
| 1715121600 | 77.81 | 0.07 | 0.09 | 77.96 | 78.1 | 77.7 | 620791 |
| 1715035200 | 77.74 | 1.34 | 1.75 | 77.22 | 78.225 | 76.58 | 807625 |
| 1714776000 | 76.4 | -0.13 | -0.17 | 76.38 | 76.54 | 75.44 | 588518 |
| 1714689600 | 76.53 | 0.25 | 0.33 | 76.67 | 76.79 | 76.11 | 566372 |
| 1714603200 | 76.28 | 1.13 | 1.50 | 75.23 | 76.8 | 75.23 | 1027233 |
| 1714516800 | 75.15 | -0.67 | -0.88 | 75.68 | 75.74 | 75.1 | 609936 |
| 1714430400 | 75.82 | 0.36 | 0.48 | 75.46 | 75.91 | 75.41 | 599534 |
| 1714171200 | 75.46 | -0.95 | -1.24 | 76.01 | 76.39 | 75.42 | 568947 |
| 1714084800 | 76.41 | -0.4 | -0.52 | 77.03 | 77.07 | 76.13 | 604718 |
| 1713998400 | 76.81 | 0.09 | 0.12 | 76.2 | 76.84 | 75.92 | 515765 |
| 1713912000 | 76.72 | 0.24 | 0.31 | 76.64 | 76.86 | 76.28 | 598094 |
| 1713825600 | 76.48 | 0.84 | 1.11 | 75.76 | 76.91 | 75.55 | 821362 |
| 1713566400 | 75.64 | 1.8 | 2.44 | 74.25 | 75.69 | 74.03 | 751588 |
| 1713480000 | 73.84 | 0.7 | 0.96 | 73.44 | 74.265 | 73.44 | 649020 |
| 1713393600 | 73.14 | -0.18 | -0.25 | 73.02 | 73.67 | 72.91 | 803245 |
| 1713307200 | 73.32 | -0.12 | -0.16 | 73.55 | 73.63 | 73.17 | 617042 |
| 1713220800 | 73.44 | -0.46 | -0.62 | 74.81 | 74.95 | 73.3 | 724649 |
| 1712961600 | 73.9 | 0.09 | 0.12 | 73.74 | 74.47 | 73.5 | 801967 |
| 1712875200 | 73.81 | -1.01 | -1.35 | 74.57 | 74.66 | 73.64 | 774501 |
| 1712788800 | 74.82 | -0.37 | -0.49 | 75.01 | 75.26 | 74.66 | 638578 |
| 1712702400 | 75.19 | -0.87 | -1.14 | 76.28 | 76.525 | 74.74 | 698356 |
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
