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 | 1.25 | 1.57848213158 | 79.19 | 83.07 | 75.46 | 1070056 | 80.14464793 | CS |
| 4 | 4.605 | 6.07239401332 | 75.835 | 83.07 | 72.8806 | 1063591 | 77.30461685 | CS |
| 12 | 11.835 | 17.2509292326 | 68.605 | 86.67 | 67.78 | 1881439 | 77.53610419 | CS |
| 26 | 9.84 | 13.9376770538 | 70.6 | 86.67 | 49.46 | 1947229 | 66.96962326 | CS |
| 52 | 9.66 | 13.6479231421 | 70.78 | 86.67 | 49.46 | 1665326 | 68.75911143 | CS |
| 156 | 19.36 | 31.6961362148 | 61.08 | 86.67 | 40 | 1226314 | 63.13390298 | CS |
| 260 | -3.56 | -4.2380952381 | 84 | 108.75 | 40 | 1096091 | 65.0605814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 80.44 | -1.34 | -1.64 | 81.69 | 82.47 | 79.35 | 963703 |
| 1738107600 | 81.78 | 2.35 | 2.96 | 79.4 | 83.07 | 78.32 | 1825818 |
| 1738021200 | 79.43 | 1.44 | 1.85 | 76.39 | 79.865 | 75.46 | 1094199 |
| 1737762000 | 77.99 | -1 | -1.27 | 79 | 79.87 | 77.76 | 633328 |
| 1737675600 | 78.99 | 0 | 0.00 | 78.99 | 78.99 | 78.99 | 0 |
| 1737589200 | 78.99 | 0.5 | 0.64 | 79.19 | 79.72 | 78.68 | 726879 |
| 1737502800 | 78.49 | 1.51 | 1.96 | 78 | 78.87 | 77.26 | 745357 |
| 1737157200 | 76.98 | -1.13 | -1.45 | 79.11 | 79.175 | 76.95 | 854505 |
| 1737070800 | 78.11 | 1.34 | 1.75 | 77.12 | 78.88 | 76.51 | 805634 |
| 1736984400 | 76.77 | 1.95 | 2.61 | 77.1 | 77.46 | 76.01 | 1177286 |
| 1736898000 | 74.82 | 0.49 | 0.66 | 74.86 | 75.94 | 74.53 | 965234 |
| 1736811600 | 74.33 | -0.53 | -0.71 | 73.56 | 74.52 | 72.8806 | 1232574 |
| 1736552400 | 74.86 | -1.46 | -1.91 | 74.7 | 75.62 | 74.22 | 1327510 |
| 1736379600 | 76.32 | 0.47 | 0.62 | 75.37 | 76.775 | 74.705 | 727814 |
| 1736293200 | 75.85 | -2.33 | -2.98 | 78.93 | 78.93 | 75.52 | 932207 |
| 1736206800 | 78.18 | 1.14 | 1.48 | 79.42 | 79.715 | 77.87 | 1451483 |
| 1735947600 | 77.04 | 1.87 | 2.49 | 75.88 | 77.1 | 75.3 | 1519043 |
| 1735861200 | 75.17 | 0.24 | 0.32 | 76.13 | 77.18 | 74.58 | 1084257 |
| 1735688400 | 74.93 | -0.44 | -0.58 | 75.87 | 76.15 | 74.48 | 1616214 |
| 1735602000 | 75.37 | -0.99 | -1.30 | 75.02 | 76.48 | 74.085 | 1016933 |
| 1735342800 | 76.36 | -1.54 | -1.98 | 77.23 | 77.65 | 75.54 | 1034188 |
| 1735256400 | 77.9 | 0.11 | 0.14 | 77.27 | 78.525 | 76.975 | 923262 |
| 1735077840 | 77.79 | 1.25 | 1.63 | 76.45 | 77.89 | 75.925 | 733109 |
| 1734997200 | 76.54 | 0.01 | 0.01 | 76.18 | 76.79 | 74.58 | 1751581 |
| 1734738000 | 76.53 | 1.05 | 1.39 | 74.64 | 76.94 | 74.01 | 3083245 |
| 1734651600 | 75.48 | -0.27 | -0.36 | 76.72 | 77.8 | 75.21 | 1776927 |
| 1734565200 | 75.75 | -3.68 | -4.63 | 79.44 | 80.3 | 75.06 | 2151757 |
| 1734478800 | 79.43 | 1.73 | 2.23 | 77.16 | 80.23 | 77.16 | 1580974 |
| 1734392400 | 77.7 | -1.12 | -1.42 | 78.4 | 79.6 | 77.18 | 3051091 |
| 1734133200 | 78.82 | -2.76 | -3.38 | 80.82 | 81 | 78.43 | 2111858 |
| 1734046800 | 81.58 | 0.41 | 0.51 | 81.05 | 83.55 | 80.13 | 1506302 |
| 1733960400 | 81.17 | 0.83 | 1.03 | 81.34 | 81.73 | 80.23 | 1620282 |
| 1733874000 | 80.34 | -2.52 | -3.04 | 82.29 | 82.63 | 79.58 | 3289089 |
| 1733787600 | 82.86 | -0.14 | -0.17 | 84.19 | 84.515 | 82.51 | 1206671 |
| 1733528400 | 83 | -1.51 | -1.79 | 85.64 | 85.74 | 81.49 | 2917408 |
| 1733442000 | 84.51 | -1.21 | -1.41 | 85.25 | 86.67 | 84.14 | 3382010 |
| 1733355600 | 85.72 | 3.05 | 3.69 | 83.25 | 86.17 | 83.1 | 6314945 |
| 1733269200 | 82.67 | 1.85 | 2.29 | 80.75 | 82.83 | 80.5 | 2848497 |
| 1733182800 | 80.82 | -0.38 | -0.47 | 81.2 | 81.84 | 80.23 | 2314131 |
| 1732917840 | 81.2 | -0.25 | -0.31 | 81.57 | 82.15 | 80.73 | 1029071 |
| 1732750800 | 81.45 | 1.19 | 1.48 | 80.36 | 81.51 | 79.66 | 2170323 |
| 1732664400 | 80.26 | 0.05 | 0.06 | 80 | 80.48 | 79.0191 | 2346272 |
| 1732578000 | 80.21 | 3.53 | 4.60 | 77.42 | 81.19 | 77.1 | 4334793 |
| 1732318800 | 76.68 | 1.45 | 1.93 | 75.5 | 78.3 | 75.315 | 3600941 |
| 1732232400 | 75.23 | 4.97 | 7.07 | 70.75 | 76.41 | 70.1701 | 3393508 |
| 1732146000 | 70.26 | 0.22 | 0.31 | 69.94 | 70.83 | 68.06 | 1932996 |
| 1732059600 | 70.04 | 0.92 | 1.33 | 68 | 70.285 | 68 | 1427233 |
| 1731973200 | 69.12 | -0.03 | -0.04 | 69.08 | 69.54 | 68.24 | 1589917 |
| 1731714000 | 69.15 | -2.46 | -3.44 | 71.26 | 71.625 | 68.09 | 2132542 |
| 1731627600 | 71.61 | -1.81 | -2.47 | 73.01 | 73.64 | 71.54 | 2177666 |
| 1731541200 | 73.42 | 2.43 | 3.42 | 70.65 | 74.11 | 70.44 | 4326540 |
| 1731454800 | 70.99 | 0.38 | 0.54 | 70.26 | 71.12 | 70.03 | 1016536 |
| 1731368400 | 70.61 | 0.15 | 0.21 | 71 | 71.32 | 70.17 | 1217755 |
| 1731109200 | 70.46 | -0.7 | -0.98 | 71.03 | 71.03 | 69.705 | 1343838 |
| 1731022800 | 71.16 | -0.22 | -0.31 | 71.68 | 72.52 | 70.905 | 2072826 |
| 1730936400 | 71.38 | 4.31 | 6.43 | 68.31 | 71.75 | 67.855 | 3015227 |
| 1730850000 | 67.069999 | 0.46 | 0.69 | 66.269999 | 67.45 | 65.913347 | 1442944 |
| 1730763600 | 66.61 | -0.02 | -0.03 | 66.519999 | 67.49 | 65.62 | 1896973 |
| 1730500800 | 66.629999 | 0.98 | 1.49 | 66.09 | 68.93 | 65.455 | 2387014 |
| 1730414400 | 65.65 | 3 | 4.79 | 60.99 | 69.28 | 60.7 | 4394566 |
| 1730328000 | 62.65 | -0.8 | -1.26 | 63.19 | 64.739999 | 62.47 | 2524306 |
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
