We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -1.0583410504 | 75.59 | 77.13 | 73.91 | 160311 | 75.02553197 | CS |
| 4 | -4.72 | -5.93636020626 | 79.51 | 80.6 | 73.91 | 310385 | 77.36751691 | CS |
| 12 | -3.68 | -4.68969032751 | 78.47 | 83.11 | 73.91 | 198840 | 78.11292688 | CS |
| 26 | -11.09 | -12.9133674895 | 85.88 | 89.57 | 73.91 | 167992 | 79.56448294 | CS |
| 52 | -9.65 | -11.4282330649 | 84.44 | 90.17 | 64.11 | 156748 | 77.83117762 | CS |
| 156 | -0.2 | -0.266702226964 | 74.99 | 102.9637 | 64.11 | 217858 | 82.17914895 | CS |
| 260 | 7.94 | 11.8773373224 | 66.85 | 102.9637 | 61.36 | 230530 | 80.89243901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 74.79 | 0.11 | 0.15 | 74.7 | 75.39 | 73.91 | 141709 |
| 1720478400 | 74.68 | -0.09 | -0.12 | 74.63 | 75.17 | 74 | 138398 |
| 1720219200 | 74.77 | -1.36 | -1.79 | 75.72 | 75.88 | 74.63 | 233579 |
| 1720040640 | 76.13 | 0.7 | 0.93 | 75.59 | 77.13 | 75.32 | 127559 |
| 1719960000 | 75.43 | -1.35 | -1.76 | 77.06 | 77.26 | 75.055 | 240626 |
| 1719873600 | 76.78 | -0.09 | -0.12 | 77 | 77.84 | 76.56 | 166676 |
| 1719614400 | 76.87 | -0.36 | -0.47 | 77.56 | 77.77 | 76.6108 | 223746 |
| 1719528000 | 77.23 | 0.23 | 0.30 | 77.32 | 77.58 | 76.535 | 169235 |
| 1719441600 | 77 | -0.51 | -0.66 | 76.77 | 77.48 | 76.6 | 335684 |
| 1719355200 | 77.51 | 0.11 | 0.14 | 77.69 | 78.04 | 76.97 | 2124636 |
| 1719268800 | 77.4 | -0.58 | -0.74 | 77.73 | 78.62 | 76.72 | 175078 |
| 1719009600 | 77.98 | -0.33 | -0.42 | 78.18 | 78.3 | 77.34 | 220409 |
| 1718923200 | 78.31 | 0.33 | 0.42 | 77.78 | 78.4 | 77.21 | 330671 |
| 1718750400 | 77.98 | -0.93 | -1.18 | 78.61 | 78.79 | 77.5 | 275868 |
| 1718664000 | 78.91 | -1 | -1.25 | 79.3 | 79.49 | 77.76 | 143928 |
| 1718404800 | 79.91 | 0.01 | 0.01 | 79.9 | 80.6 | 78.5 | 217212 |
| 1718318400 | 79.9 | 0.84 | 1.06 | 79.54 | 80.0874 | 78.695 | 138197 |
| 1718232000 | 79.06 | 1 | 1.28 | 78.875 | 80.5 | 78.81 | 94045 |
| 1718145600 | 78.06 | -0.87 | -1.10 | 78.42 | 78.42 | 77.635 | 106109 |
| 1718059200 | 78.93 | 0.91 | 1.17 | 77.84 | 79.26 | 77.84 | 110178 |
| 1717800000 | 78.02 | -1.54 | -1.94 | 78.155 | 79.17 | 77.94 | 98636 |
| 1717713600 | 79.56 | 1.63 | 2.09 | 77.96 | 80.39 | 77.96 | 111861 |
| 1717627200 | 77.93 | 0.98 | 1.27 | 77.2 | 78.01 | 76.98 | 102193 |
| 1717540800 | 76.95 | -2.05 | -2.59 | 78.43 | 78.5 | 76.55 | 151077 |
| 1717454400 | 79 | -1.01 | -1.26 | 80.22 | 80.41 | 78.795 | 82162 |
| 1717195200 | 80.01 | 1.6 | 2.04 | 78.58 | 80.05 | 78.57 | 192357 |
| 1717108800 | 78.41 | -0.12 | -0.15 | 78.73 | 79.5 | 78.225 | 156432 |
| 1717022400 | 78.53 | -1.76 | -2.19 | 79.99 | 79.99 | 77.99 | 176813 |
| 1716936000 | 80.29 | -1.51 | -1.85 | 81.83 | 82.75 | 80.28 | 70571 |
| 1716590400 | 81.8 | 0.58 | 0.71 | 81.57 | 82.15 | 81.44 | 69748 |
| 1716504000 | 81.22 | -0.67 | -0.82 | 81.96 | 82.07 | 80.45 | 83781 |
| 1716417600 | 81.89 | -0.91 | -1.10 | 82.29 | 83.11 | 81.81 | 102368 |
| 1716331200 | 82.8 | 1.96 | 2.42 | 80.5 | 82.88 | 80.38 | 75949 |
| 1716244800 | 80.84 | -0.39 | -0.48 | 81.35 | 81.56 | 80.74 | 54130 |
| 1715985600 | 81.23 | -0.21 | -0.26 | 81.74 | 81.76 | 80.55 | 145775 |
| 1715899200 | 81.44 | -0.35 | -0.43 | 81.6 | 82.49 | 80.89 | 185047 |
| 1715812800 | 81.79 | 2.67 | 3.37 | 79.42 | 82.6 | 79.11 | 152021 |
| 1715726400 | 79.12 | 0.67 | 0.85 | 78.95 | 79.6321 | 78.73 | 89042 |
| 1715640000 | 78.45 | 0.22 | 0.28 | 78.52 | 78.8975 | 78.28 | 90946 |
| 1715380800 | 78.23 | -1.41 | -1.77 | 80.08 | 80.1 | 78.08 | 120136 |
| 1715294400 | 79.64 | -0.15 | -0.19 | 79.69 | 80.15 | 78.43 | 127399 |
| 1715208000 | 79.79 | 2.39 | 3.09 | 77.19 | 79.8 | 77.19 | 188025 |
| 1715121600 | 77.4 | -0.83 | -1.06 | 78.06 | 78.6 | 77.132 | 137457 |
| 1715035200 | 78.23 | -0.11 | -0.14 | 79.18 | 79.18 | 77.3 | 155675 |
| 1714776000 | 78.34 | -0.02 | -0.03 | 79.19 | 79.46 | 78.29 | 187454 |
| 1714689600 | 78.36 | 1.34 | 1.74 | 77.98 | 78.56 | 77.445 | 109778 |
| 1714603200 | 77.02 | 0.46 | 0.60 | 76.73 | 78.66 | 76.18 | 167916 |
| 1714516800 | 76.56 | -0.21 | -0.27 | 76.01 | 77.05 | 75.47 | 234440 |
| 1714430400 | 76.77 | -1.9 | -2.42 | 79 | 79.41 | 76.22 | 287201 |
| 1714171200 | 78.67 | -0.22 | -0.28 | 79.33 | 79.54 | 78.46 | 156359 |
| 1714084800 | 78.89 | 0.24 | 0.31 | 77 | 79.2 | 76.15 | 271359 |
| 1713998400 | 78.65 | 0.04 | 0.05 | 82.05 | 82.05 | 77.94 | 269564 |
| 1713912000 | 78.61 | 0.19 | 0.24 | 78.42 | 79.55 | 78.17 | 220996 |
| 1713825600 | 78.42 | 1.05 | 1.36 | 77.35 | 78.91 | 77.12 | 198772 |
| 1713566400 | 77.37 | -0.87 | -1.11 | 78.08 | 79.03 | 76.76 | 256346 |
| 1713480000 | 78.24 | 0.24 | 0.31 | 78.14 | 78.975 | 77.46 | 189826 |
| 1713393600 | 78 | 0.07 | 0.09 | 78.47 | 79.14 | 77.96 | 162345 |
| 1713307200 | 77.93 | -0.59 | -0.75 | 76.72 | 78.91 | 76.1522 | 205436 |
| 1713220800 | 78.52 | -0.61 | -0.77 | 79.08 | 79.98 | 77.565 | 175230 |
| 1712961600 | 79.13 | -2.57 | -3.15 | 81.52 | 81.52 | 78.71 | 201221 |
| 1712875200 | 81.7 | 0.95 | 1.18 | 81.06 | 81.95 | 79.38 | 175528 |
| 1712788800 | 80.75 | -2.77 | -3.32 | 82.25 | 82.63 | 80.64 | 274515 |
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
