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 | -1.6 | -2.0191822312 | 79.24 | 80.28 | 76.37 | 664141 | 77.94369777 | CS |
| 4 | 7.35 | 10.4566794708 | 70.29 | 81.18 | 70.29 | 829901 | 76.4751214 | CS |
| 12 | 22 | 39.539899353 | 55.64 | 81.18 | 52.97 | 998774 | 65.57328741 | CS |
| 26 | 22.64 | 41.1636363636 | 55 | 81.18 | 51.14 | 1075194 | 58.79594738 | CS |
| 52 | 31.65 | 68.8193085453 | 45.99 | 81.18 | 45.16 | 1012098 | 56.33676838 | CS |
| 156 | 19.36 | 33.2189430336 | 58.28 | 81.18 | 36.65 | 614804 | 50.76068448 | CS |
| 260 | 19.36 | 33.2189430336 | 58.28 | 81.18 | 36.65 | 381107 | 50.76068448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 76.9 | -0.85 | -1.09 | 77.86 | 78 | 76.41 | 669498 |
| 1732056000 | 77.75 | -0.01 | -0.01 | 76.96 | 77.8 | 76.76 | 744765 |
| 1731969600 | 77.76 | -0.9 | -1.14 | 78.41 | 78.55 | 76.88 | 739025 |
| 1731710400 | 78.66 | -0.22 | -0.28 | 78.43 | 79.1 | 78.3 | 519473 |
| 1731624000 | 78.88 | -0.35 | -0.44 | 79.24 | 80.28 | 78.7 | 647943 |
| 1731537600 | 79.23 | -0.12 | -0.15 | 79.67 | 80.12 | 78.97 | 481954 |
| 1731451200 | 79.35 | -1.13 | -1.40 | 80.74 | 81.18 | 79.02 | 971807 |
| 1731364800 | 80.48 | 1.99 | 2.54 | 79.08 | 80.8 | 79.08 | 507170 |
| 1731105600 | 78.49 | 0.98 | 1.26 | 77.7 | 78.57 | 77.65 | 444150 |
| 1731019200 | 77.51 | -1.87 | -2.36 | 79.46 | 79.72 | 77.08 | 618244 |
| 1730932800 | 79.38 | 2.53 | 3.29 | 79.85 | 80 | 77.7 | 1163758 |
| 1730846400 | 76.85 | 0.75 | 0.99 | 76.14 | 78.81 | 75.86 | 1479111 |
| 1730760000 | 76.1 | 1.85 | 2.49 | 75.2 | 79.65 | 74.55 | 1347477 |
| 1730497200 | 74.25 | 0.38 | 0.51 | 74.15 | 74.75 | 73.95 | 658900 |
| 1730410800 | 73.87 | -0.93 | -1.24 | 74.57 | 74.57 | 72.81 | 1190123 |
| 1730324400 | 74.8 | 0.26 | 0.35 | 74.39 | 75.41 | 74.03 | 644434 |
| 1730238000 | 74.54 | 0.35 | 0.47 | 73.95 | 74.78 | 73.5 | 905775 |
| 1730151600 | 74.19 | 1.28 | 1.76 | 73 | 74.33 | 73 | 1380548 |
| 1729892400 | 72.91 | 0.17 | 0.23 | 72.8 | 73.4 | 72.51 | 601591 |
| 1729806000 | 72.74 | 2.67 | 3.81 | 70.29 | 72.9 | 70.29 | 882280 |
| 1729719600 | 70.07 | 0.35 | 0.50 | 69.27 | 70.15 | 69.24 | 363052 |
| 1729633200 | 69.72 | -0.89 | -1.26 | 70.3 | 70.61 | 69.24 | 466831 |
| 1729546800 | 70.61 | -0.54 | -0.76 | 70.96 | 71.5 | 70.47 | 410811 |
| 1729287600 | 71.15 | 0.72 | 1.02 | 70.43 | 71.34 | 70.09 | 901232 |
| 1729201200 | 70.43 | 1.3 | 1.88 | 69.19 | 70.84 | 69.19 | 909953 |
| 1729114800 | 69.13 | 1.99 | 2.96 | 67.29 | 69.17 | 67.29 | 1117103 |
| 1729028400 | 67.14 | 0.26 | 0.39 | 67.7 | 67.99 | 66.819999 | 568843 |
| 1728682800 | 66.879999 | 1.13 | 1.72 | 65.819999 | 67.42 | 65.819999 | 505638 |
| 1728596400 | 65.75 | 0.73 | 1.12 | 64.69 | 65.91 | 64.44 | 525209 |
| 1728510000 | 65.019999 | 0.8 | 1.25 | 64.069999 | 65.08 | 64.069999 | 503205 |
| 1728423600 | 64.22 | -0.12 | -0.19 | 64.23 | 64.65 | 63.85 | 1054966 |
| 1728337200 | 64.34 | -0.5 | -0.77 | 64.97 | 64.98 | 63.83 | 432036 |
| 1728078000 | 64.84 | 0.57 | 0.89 | 64.9 | 64.989999 | 64.099999 | 446597 |
| 1727991600 | 64.269999 | -0.16 | -0.25 | 64.25 | 64.45 | 63.49 | 598432 |
| 1727905200 | 64.43 | 0.25 | 0.39 | 64.099999 | 64.91 | 64.099999 | 593788 |
| 1727818800 | 64.18 | 0.24 | 0.38 | 63.94 | 64.569999 | 63.29 | 934742 |
| 1727732400 | 63.94 | 0.13 | 0.20 | 63.66 | 64.16 | 63.55 | 711431 |
| 1727473200 | 63.81 | 0.36 | 0.57 | 63.53 | 64.2 | 63.43 | 518947 |
| 1727386800 | 63.45 | -0.02 | -0.03 | 63.67 | 64.73 | 63.35 | 685578 |
| 1727300400 | 63.47 | 0.05 | 0.08 | 63.53 | 63.77 | 63.17 | 725837 |
| 1727214000 | 63.42 | 0.21 | 0.33 | 63.31 | 63.68 | 63.02 | 750433 |
| 1727127600 | 63.21 | -0.29 | -0.46 | 63.71 | 63.72 | 62.72 | 889319 |
| 1726868400 | 63.5 | -1.16 | -1.79 | 64.14 | 64.59 | 63.35 | 4054375 |
| 1726782000 | 64.66 | 2.49 | 4.01 | 63.04 | 64.7 | 63.04 | 953545 |
| 1726695600 | 62.17 | 0.24 | 0.39 | 61.79 | 62.73 | 61.43 | 424600 |
| 1726609200 | 61.93 | 0.52 | 0.85 | 61.64 | 62.19 | 61.44 | 737951 |
| 1726522800 | 61.41 | 0.48 | 0.79 | 61.09 | 61.74 | 60.82 | 911352 |
| 1726263600 | 60.93 | 0.24 | 0.40 | 61 | 61.4 | 60.41 | 686361 |
| 1726177200 | 60.69 | 0.61 | 1.02 | 59.97 | 60.81 | 59.89 | 899392 |
| 1726090800 | 60.08 | 1.97 | 3.39 | 58 | 60.13 | 57.8 | 1391607 |
| 1726004400 | 58.11 | 0.84 | 1.47 | 57.49 | 58.26 | 56.71 | 1209250 |
| 1725918000 | 57.27 | 1.9 | 3.43 | 55.97 | 57.75 | 55.97 | 1441905 |
| 1725658800 | 55.37 | -0.31 | -0.56 | 56 | 56.59 | 55.14 | 1075263 |
| 1725572400 | 55.68 | 1.03 | 1.88 | 54.67 | 56.33 | 54.64 | 1671481 |
| 1725486000 | 54.65 | -0.49 | -0.89 | 55.44 | 55.44 | 52.97 | 2380364 |
| 1725399600 | 55.14 | 0.2 | 0.36 | 54.93 | 55.52 | 54.49 | 5594897 |
| 1725054000 | 54.94 | -0.33 | -0.60 | 55.15 | 55.17 | 54.35 | 1928320 |
| 1724967600 | 55.27 | -0.13 | -0.23 | 55.64 | 55.88 | 55.22 | 1071151 |
| 1724881200 | 55.4 | -0.93 | -1.65 | 56.79 | 57.36 | 55.36 | 5578939 |
| 1724794800 | 56.33 | 0.14 | 0.25 | 55.75 | 56.53 | 55.72 | 1345242 |
| 1724708400 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 0 |
| 1724449200 | 56.19 | 1.61 | 2.95 | 55.04 | 56.23 | 54.86 | 438395 |
| 1724362800 | 54.58 | -0.03 | -0.05 | 54.67 | 54.85 | 54.17 | 792145 |
| 1724276400 | 54.61 | 0.23 | 0.42 | 54.65 | 54.69 | 54.13 | 754440 |
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
