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 | -4.5201 | -6.18937422977 | 73.03 | 76.7001 | 68.07 | 6387907 | 75.1697788 | CS |
| 4 | -4.2501 | -5.84125893348 | 72.76 | 76.7001 | 68.07 | 5897365 | 74.04992262 | CS |
| 12 | -5.8401 | -7.85487558843 | 74.35 | 79.49 | 68.07 | 6369312 | 74.51808062 | CS |
| 26 | 4.2499 | 6.61360099595 | 64.26 | 79.49 | 59.67 | 7118032 | 70.09437275 | CS |
| 52 | 10.1299 | 17.3516615279 | 58.38 | 79.49 | 48.66 | 8569507 | 64.04299928 | CS |
| 156 | -2.0201 | -2.86417127463 | 70.53 | 96.24 | 45 | 9719062 | 66.26616926 | CS |
| 260 | 27.5099 | 67.0973170732 | 41 | 96.24 | 28 | 9906290 | 57.46924975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 75.07 | -0.31 | -0.41 | 73.49 | 76.1 | 73.36 | 10122026 |
| 1720824000 | 75.38 | -0.7 | -0.92 | 76.32 | 76.7001 | 75.18 | 6542467 |
| 1720737600 | 76.08 | 1.45 | 1.94 | 74.97 | 76.44 | 74.9 | 5719096 |
| 1720651200 | 74.63 | 0.1 | 0.13 | 74.35 | 74.73 | 74.06 | 4524944 |
| 1720564800 | 74.53 | 1.29 | 1.76 | 73.03 | 74.89 | 72.89 | 4972838 |
| 1720478400 | 73.24 | 0.04 | 0.05 | 74.2 | 74.51 | 73.11 | 5338106 |
| 1720219200 | 73.2 | -0.93 | -1.25 | 73.87 | 74.15 | 73.15 | 3232517 |
| 1720040640 | 74.13 | -0.02 | -0.03 | 74.25 | 74.61 | 73.8 | 2502055 |
| 1719960000 | 74.15 | 0.73 | 0.99 | 73.25 | 74.18 | 73.22 | 4925819 |
| 1719873600 | 73.42 | -0.27 | -0.37 | 73.79 | 74.17 | 73.27 | 3902812 |
| 1719614400 | 73.69 | 0.13 | 0.18 | 74 | 74.21 | 73.1 | 8997494 |
| 1719528000 | 73.56 | 0.3 | 0.41 | 73.05 | 73.62 | 72.51 | 5565712 |
| 1719441600 | 73.26 | -0.64 | -0.87 | 73.95 | 74.06 | 73.18 | 4683713 |
| 1719355200 | 73.9 | -0.63 | -0.85 | 74.04 | 74.3495 | 73.49 | 5892550 |
| 1719268800 | 74.53 | 1.19 | 1.62 | 73.36 | 74.97 | 73.19 | 8340847 |
| 1719009600 | 73.34 | 0.64 | 0.88 | 72.58 | 73.575 | 71.93 | 12278479 |
| 1718923200 | 72.7 | -0.14 | -0.19 | 72.44 | 73.02 | 72.18 | 5785128 |
| 1718750400 | 72.84 | 0.03 | 0.04 | 72.76 | 73.1386 | 72.435 | 5867925 |
| 1718664000 | 72.81 | -0.44 | -0.60 | 72.91 | 72.92 | 72.025 | 5689151 |
| 1718404800 | 73.25 | -0.14 | -0.19 | 72.28 | 73.49 | 72.11 | 5754044 |
| 1718318400 | 73.39 | -0.17 | -0.23 | 73.58 | 73.7 | 72.71 | 4142895 |
| 1718232000 | 73.56 | 0.11 | 0.15 | 74.51 | 75 | 73.49 | 5381447 |
| 1718145600 | 73.45 | -0.66 | -0.89 | 73.77 | 73.87 | 72.62 | 6047005 |
| 1718059200 | 74.11 | 0.18 | 0.24 | 73.44 | 74.18 | 73.14 | 5336543 |
| 1717800000 | 73.93 | -0.32 | -0.43 | 73.82 | 74.87 | 73.805 | 5296193 |
| 1717713600 | 74.25 | -0.14 | -0.19 | 74.46 | 74.6 | 73.73 | 4669015 |
| 1717627200 | 74.39 | 2.4 | 3.33 | 72.42 | 74.665 | 72.33 | 7002168 |
| 1717540800 | 71.99 | -0.38 | -0.53 | 71.83 | 72.54 | 71.65 | 3887195 |
| 1717454400 | 72.37 | -0.91 | -1.24 | 73.38 | 73.38 | 72.0364 | 4364734 |
| 1717195200 | 73.28 | 1.4 | 1.95 | 71.8 | 73.37 | 71.58 | 8621351 |
| 1717108800 | 71.88 | 1.35 | 1.91 | 70.73 | 72 | 70.6 | 7078924 |
| 1717022400 | 70.53 | -0.26 | -0.37 | 69.9 | 70.76 | 69.48 | 5617994 |
| 1716936000 | 70.79 | -1.48 | -2.05 | 72.09 | 72.09 | 70.56 | 8456152 |
| 1716590400 | 72.27 | -0.07 | -0.10 | 72.64 | 73.09 | 72.17 | 6151937 |
| 1716504000 | 72.34 | -2.93 | -3.89 | 74.95 | 74.95 | 71.69 | 13645573 |
| 1716417600 | 75.27 | -3.63 | -4.60 | 78.66 | 79.49 | 75.01 | 13804593 |
| 1716331200 | 78.9 | 0.24 | 0.31 | 78.51 | 79.34 | 78.08 | 6067305 |
| 1716244800 | 78.66 | -0.12 | -0.15 | 78.8 | 79.13 | 78.15 | 5559104 |
| 1715985600 | 78.78 | 0.74 | 0.95 | 78.3 | 79.22 | 77.77 | 6464799 |
| 1715899200 | 78.04 | -0.64 | -0.81 | 77.89 | 78.52 | 77.32 | 7991535 |
| 1715812800 | 78.68 | 1.61 | 2.09 | 77.42 | 78.79 | 77.38 | 6600320 |
| 1715726400 | 77.07 | 2.37 | 3.17 | 74.71 | 77.27 | 74.71 | 9565250 |
| 1715640000 | 74.7 | -1.41 | -1.85 | 76.37 | 76.41 | 74.665 | 5486696 |
| 1715380800 | 76.11 | 0.67 | 0.89 | 75.8 | 76.25 | 75.53 | 5102360 |
| 1715294400 | 75.44 | -0.96 | -1.26 | 75.99 | 76.345 | 75.44 | 6090961 |
| 1715208000 | 76.4 | 0.86 | 1.14 | 75.56 | 76.615 | 75.32 | 5189891 |
| 1715121600 | 75.54 | -1.32 | -1.72 | 76.92 | 77.05 | 75.41 | 7336886 |
| 1715035200 | 76.86 | 0.82 | 1.08 | 76.5 | 76.93 | 75.87 | 4856208 |
| 1714776000 | 76.04 | 0.71 | 0.94 | 76.08 | 76.47 | 75.17 | 5372996 |
| 1714689600 | 75.33 | 0.76 | 1.02 | 75.37 | 75.47 | 74.35 | 5599394 |
| 1714603200 | 74.57 | 0.62 | 0.84 | 73.96 | 75.37 | 73.45 | 7015041 |
| 1714516800 | 73.95 | -0.61 | -0.82 | 74.37 | 74.44 | 73.62 | 6722434 |
| 1714430400 | 74.56 | -0.43 | -0.57 | 74.91 | 75.49 | 74.43 | 5778992 |
| 1714171200 | 74.99 | 0.1 | 0.13 | 74.96 | 75.3 | 74.52 | 5560446 |
| 1714084800 | 74.89 | -0.3 | -0.40 | 75 | 75.05 | 74 | 6237568 |
| 1713998400 | 75.19 | -0.04 | -0.05 | 74.47 | 75.55 | 74.36 | 6036591 |
| 1713912000 | 75.23 | 0.97 | 1.31 | 74.35 | 75.37 | 74.18 | 9396293 |
| 1713825600 | 74.26 | 0.84 | 1.14 | 73.96 | 74.98 | 73.22 | 8846353 |
| 1713566400 | 73.42 | 0.49 | 0.67 | 73.4 | 73.88 | 72.86 | 8483717 |
| 1713480000 | 72.93 | 0.43 | 0.59 | 72.53 | 73.84 | 71.96 | 8208058 |
| 1713393600 | 72.5 | -0.57 | -0.78 | 73.5 | 73.8765 | 72.32 | 9851762 |
| 1713307200 | 73.07 | 1.84 | 2.58 | 70.5499 | 73.26 | 70.4 | 11077540 |
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
