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 | 3.68 | 4.93827160494 | 74.52 | 78.23 | 73.8 | 783009 | 75.54381573 | CS |
| 4 | 7.1 | 9.98593530239 | 71.1 | 78.23 | 68.84 | 786970 | 72.79037226 | CS |
| 12 | 10.31 | 15.1863308293 | 67.89 | 78.23 | 67.22 | 870526 | 71.62499421 | CS |
| 26 | 8.98 | 12.9731291534 | 69.22 | 78.23 | 64.1 | 867053 | 71.30201669 | CS |
| 52 | 11.11 | 16.5598449843 | 67.09 | 78.23 | 52.89 | 903876 | 66.20535188 | CS |
| 156 | 18.4 | 30.7692307692 | 59.8 | 78.23 | 52.89 | 942362 | 66.07764902 | CS |
| 260 | 31.06 | 65.888841748 | 47.14 | 78.23 | 33.93 | 969978 | 57.46292907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 78.2 | 0.8 | 1.03 | 77.4 | 78.23 | 76.92 | 927640 |
| 1722033600 | 77.4 | 2.39 | 3.19 | 75.47 | 77.48 | 75.47 | 966645 |
| 1721947200 | 75.01 | 0.48 | 0.64 | 74.6 | 75.99 | 74.6 | 794578 |
| 1721860800 | 74.53 | -0.48 | -0.64 | 75.06 | 75.32 | 74.4 | 742025 |
| 1721774400 | 75.01 | 0.01 | 0.01 | 75.11 | 75.45 | 74.6 | 716441 |
| 1721688000 | 75 | 0.62 | 0.83 | 74.52 | 75.16 | 73.8 | 435288 |
| 1721428800 | 74.38 | -0.18 | -0.24 | 74.63 | 74.9 | 73.67 | 607646 |
| 1721342400 | 74.56 | -0.52 | -0.69 | 74.78 | 76.03 | 74.415 | 784105 |
| 1721256000 | 75.08 | 0.17 | 0.23 | 74.714 | 75.59 | 73.92 | 986225 |
| 1721169600 | 74.91 | 2.59 | 3.58 | 72.74 | 74.95 | 72.45 | 673220 |
| 1721083200 | 72.32 | 0.55 | 0.77 | 71.72 | 72.94 | 71.46 | 990660 |
| 1720824000 | 71.77 | 0.23 | 0.32 | 71.95 | 72.57 | 71.7 | 1103496 |
| 1720737600 | 71.54 | 1.79 | 2.57 | 70.2 | 71.63 | 70.2 | 936871 |
| 1720651200 | 69.75 | 0.2 | 0.29 | 69.66 | 69.81 | 68.84 | 590563 |
| 1720564800 | 69.55 | -0.33 | -0.47 | 69.76 | 70.3 | 69.385 | 618591 |
| 1720478400 | 69.88 | 0.17 | 0.24 | 69.99 | 70.415 | 69.47 | 678225 |
| 1720219200 | 69.71 | -0.37 | -0.53 | 69.96 | 70.58 | 69.112 | 1184540 |
| 1720040640 | 70.08 | -0.32 | -0.45 | 70.68 | 71.09 | 69.98 | 464551 |
| 1719960000 | 70.4 | 0.03 | 0.04 | 70.21 | 70.57 | 69.77 | 570992 |
| 1719873600 | 70.37 | -0.76 | -1.07 | 71.1 | 71.91 | 70.22 | 837730 |
| 1719614400 | 71.13 | -0.62 | -0.86 | 71.88 | 72.07 | 70.46 | 2287509 |
| 1719528000 | 71.75 | -0.76 | -1.05 | 72.6 | 72.69 | 71.09 | 851714 |
| 1719441600 | 72.51 | -0.36 | -0.49 | 72.65 | 72.9 | 72.16 | 822420 |
| 1719355200 | 72.87 | -0.32 | -0.44 | 73.24 | 73.66 | 72.53 | 830862 |
| 1719268800 | 73.19 | -0.09 | -0.12 | 73.45 | 73.84 | 72.96 | 867297 |
| 1719009600 | 73.28 | 1.26 | 1.75 | 72.15 | 73.43 | 72.05 | 1615513 |
| 1718923200 | 72.02 | 0.31 | 0.43 | 71.66 | 72.52 | 71.2 | 1463634 |
| 1718750400 | 71.71 | -1.33 | -1.82 | 72.97 | 73.15 | 71.5 | 1712122 |
| 1718664000 | 73.04 | 0.59 | 0.81 | 72.33 | 73.369 | 72.17 | 562727 |
| 1718404800 | 72.45 | -0.38 | -0.52 | 71.99 | 72.975 | 71.68 | 1203784 |
| 1718318400 | 72.83 | 0.73 | 1.01 | 72 | 73.085 | 71.78 | 1044536 |
| 1718232000 | 72.1 | 0.15 | 0.21 | 72.7725 | 73.23 | 71.5 | 613615 |
| 1718145600 | 71.95 | 0.64 | 0.90 | 70.78 | 72.03 | 70.415 | 767456 |
| 1718059200 | 71.31 | 0.05 | 0.07 | 70.77 | 71.34 | 70.075 | 857427 |
| 1717800000 | 71.26 | -0.03 | -0.04 | 71.23 | 71.66 | 70.85 | 522343 |
| 1717713600 | 71.29 | -0.28 | -0.39 | 71.45 | 72.07 | 70.99 | 596161 |
| 1717627200 | 71.57 | 0.6 | 0.85 | 71.04 | 71.82 | 70.93 | 773247 |
| 1717540800 | 70.97 | -0.4 | -0.56 | 71.02 | 71.28 | 70.53 | 893414 |
| 1717454400 | 71.37 | -0.29 | -0.40 | 71.74 | 72.03 | 70.72 | 684724 |
| 1717195200 | 71.66 | 0.77 | 1.09 | 71.03 | 71.67 | 70.66 | 1093199 |
| 1717108800 | 70.89 | 1.71 | 2.47 | 69.41 | 70.92 | 69.41 | 609257 |
| 1717022400 | 69.18 | -0.61 | -0.87 | 69.42 | 69.945 | 68.82 | 821130 |
| 1716936000 | 69.79 | -2.05 | -2.85 | 71.67 | 72 | 69.76 | 807975 |
| 1716590400 | 71.84 | 0.62 | 0.87 | 71.41 | 72 | 71.13 | 832155 |
| 1716504000 | 71.22 | 0.01 | 0.01 | 71.2 | 71.48 | 70.35 | 1086369 |
| 1716417600 | 71.21 | 1.11 | 1.58 | 70.13 | 71.5 | 69.82 | 1084051 |
| 1716331200 | 70.1 | 0.61 | 0.88 | 69.49 | 70.11 | 68.51 | 1035076 |
| 1716244800 | 69.49 | -1.26 | -1.78 | 70.75 | 70.96 | 69.42 | 733118 |
| 1715985600 | 70.75 | -0.03 | -0.04 | 71.39 | 71.39 | 69.99 | 801236 |
| 1715899200 | 70.78 | 1 | 1.43 | 69.67 | 70.82 | 69.37 | 653422 |
| 1715812800 | 69.78 | -0.22 | -0.31 | 70.36 | 70.7022 | 69.49 | 674804 |
| 1715726400 | 70 | -0.13 | -0.19 | 70.68 | 71.38 | 69.94 | 664099 |
| 1715640000 | 70.13 | 0.67 | 0.96 | 69.72 | 70.59 | 69.38 | 655308 |
| 1715380800 | 69.46 | -1.37 | -1.93 | 71.2 | 71.2 | 68.8 | 811740 |
| 1715294400 | 70.83 | 1.48 | 2.13 | 69.35 | 70.83 | 69.04 | 1041275 |
| 1715208000 | 69.35 | 1.38 | 2.03 | 68.09 | 69.63 | 67.83 | 1440464 |
| 1715121600 | 67.97 | -0.12 | -0.18 | 68.11 | 68.47 | 67.82 | 1182622 |
| 1715035200 | 68.09 | 0.5 | 0.74 | 67.89 | 68.1375 | 67.22 | 1036757 |
| 1714776000 | 67.59 | -2.01 | -2.89 | 69.94 | 70.185 | 67.19 | 1298462 |
| 1714689600 | 69.6 | -1.8 | -2.52 | 72.88 | 72.88 | 68.12 | 1449481 |
| 1714603200 | 71.4 | -0.31 | -0.43 | 71.31 | 72.68 | 71.055 | 1966017 |
| 1714516800 | 71.71 | -1.2 | -1.65 | 72.67 | 72.92 | 71.7 | 635685 |
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
