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 | 0.04 | 0.0544736483726 | 73.43 | 74.66 | 72.92 | 132799 | 74.38570132 | CS |
| 4 | -4.41 | -5.6625577812 | 77.88 | 78.97 | 72.26 | 377263 | 75.07839134 | CS |
| 12 | -5.82 | -7.34014377601 | 79.29 | 84.7 | 72.26 | 323373 | 78.24421589 | CS |
| 26 | 1.61 | 2.24046757584 | 71.86 | 84.7 | 69.26 | 286352 | 77.74252634 | CS |
| 52 | 14.05 | 23.6452372938 | 59.42 | 84.7 | 55.34 | 281279 | 72.84952619 | CS |
| 156 | 5.19 | 7.60105448155 | 68.28 | 84.7 | 52.82 | 276130 | 65.29534853 | CS |
| 260 | 17.45 | 31.1495894323 | 56.02 | 84.7 | 34.57 | 285364 | 61.36080912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 73.47 | -0.74 | -1.00 | 73.69 | 73.78 | 72.92 | 100963 |
| 1735339200 | 74.21 | -0.37 | -0.50 | 74.32 | 74.54 | 74.03 | 112218 |
| 1735069200 | 74.58 | 0.15 | 0.20 | 74.09 | 74.66 | 74.09 | 46930 |
| 1734993600 | 74.43 | 0.87 | 1.18 | 73.43 | 74.65 | 73.41 | 239249 |
| 1734734400 | 73.56 | -0.84 | -1.13 | 74.12 | 74.6 | 73.5 | 1041550 |
| 1734648000 | 74.4 | 1.36 | 1.86 | 73.35 | 74.54 | 72.63 | 530114 |
| 1734561600 | 73.04 | -0.95 | -1.28 | 73.97 | 74.13 | 72.26 | 609926 |
| 1734475200 | 73.99 | -0.4 | -0.54 | 73.95 | 75.05 | 73.84 | 408080 |
| 1734388800 | 74.39 | -0.32 | -0.43 | 74.13 | 74.6 | 74.13 | 245594 |
| 1734129600 | 74.71 | 0.34 | 0.46 | 74.01 | 75.03 | 74.01 | 344897 |
| 1734043200 | 74.37 | -0.68 | -0.91 | 75.04 | 75.26 | 74.27 | 266874 |
| 1733956800 | 75.05 | 0.2 | 0.27 | 75 | 75.65 | 74.42 | 434841 |
| 1733870400 | 74.85 | -0.23 | -0.31 | 75.39 | 76.1 | 74.63 | 465576 |
| 1733784000 | 75.08 | -1.92 | -2.49 | 77.07 | 77.84 | 74.47 | 475063 |
| 1733524800 | 77 | -0.13 | -0.17 | 77.37 | 78.14 | 76.9 | 354448 |
| 1733438400 | 77.13 | -1.27 | -1.62 | 78.11 | 78.68 | 76.94 | 221328 |
| 1733352000 | 78.4 | -0.32 | -0.41 | 78.8 | 78.97 | 77.78 | 296337 |
| 1733265600 | 78.72 | 0.49 | 0.63 | 78.11 | 78.93 | 77.86 | 386069 |
| 1733179200 | 78.23 | 0.62 | 0.80 | 77.88 | 78.75 | 77.66 | 311638 |
| 1732920000 | 77.61 | 0.33 | 0.43 | 77.26 | 77.97 | 77.07 | 245023 |
| 1732833600 | 77.28 | 0.36 | 0.47 | 77 | 77.86 | 77 | 129293 |
| 1732747200 | 76.92 | 0.95 | 1.25 | 75.91 | 76.96 | 75.91 | 360938 |
| 1732660800 | 75.97 | -1.29 | -1.67 | 77.01 | 77.22 | 75.13 | 551987 |
| 1732574400 | 77.26 | -0.42 | -0.54 | 77.5 | 77.92 | 77.18 | 451981 |
| 1732315200 | 77.68 | 0.26 | 0.34 | 77.75 | 78.31 | 77.53 | 361661 |
| 1732228800 | 77.42 | -0.58 | -0.74 | 78 | 78.47 | 77.18 | 504930 |
| 1732142400 | 78 | 1.89 | 2.48 | 76.15 | 78.15 | 75.61 | 396254 |
| 1732056000 | 76.11 | -0.49 | -0.64 | 76 | 76.33 | 75.39 | 426502 |
| 1731969600 | 76.6 | -0.52 | -0.67 | 76.93 | 77.32 | 76.55 | 351375 |
| 1731710400 | 77.12 | -1.63 | -2.07 | 78.77 | 79.95 | 76.93 | 312879 |
| 1731624000 | 78.75 | -2.65 | -3.26 | 78 | 79.02 | 76.27 | 714408 |
| 1731537600 | 81.4 | -1 | -1.21 | 82.4 | 82.87 | 80.95 | 318443 |
| 1731451200 | 82.4 | 1.52 | 1.88 | 80.74 | 82.67 | 80.71 | 338086 |
| 1731364800 | 80.88 | -0.31 | -0.38 | 81.58 | 81.89 | 80.44 | 187640 |
| 1731105600 | 81.19 | -0.71 | -0.87 | 82.1 | 82.46 | 81.06 | 188363 |
| 1731019200 | 81.9 | -0.63 | -0.76 | 82.56 | 83.08 | 81.64 | 163164 |
| 1730932800 | 82.53 | 0.3 | 0.36 | 83.37 | 83.37 | 80.91 | 152372 |
| 1730846400 | 82.23 | 0.94 | 1.16 | 81.27 | 82.31 | 81.27 | 182616 |
| 1730760000 | 81.29 | -0.56 | -0.68 | 81.85 | 82.06 | 80.84 | 149332 |
| 1730497200 | 81.85 | 0.63 | 0.78 | 81.37 | 82.1 | 80.94 | 124812 |
| 1730410800 | 81.22 | -2.41 | -2.88 | 83.44 | 83.44 | 80.78 | 398634 |
| 1730324400 | 83.63 | 0.36 | 0.43 | 82.86 | 83.68 | 82.39 | 178419 |
| 1730238000 | 83.27 | -0.93 | -1.10 | 83.7 | 84.12 | 82.25 | 371414 |
| 1730151600 | 84.2 | 1.47 | 1.78 | 84 | 84.7 | 83.52 | 279162 |
| 1729892400 | 82.73 | 0.03 | 0.04 | 82.57 | 83.36 | 82.42 | 194892 |
| 1729806000 | 82.7 | 0.38 | 0.46 | 82.01 | 82.73 | 81.09 | 430190 |
| 1729719600 | 82.32 | 0.29 | 0.35 | 81.72 | 83.13 | 81.15 | 434667 |
| 1729633200 | 82.03 | -0.44 | -0.53 | 82.1 | 82.78 | 81.22 | 189675 |
| 1729546800 | 82.47 | -0.83 | -1.00 | 83 | 83.77 | 81.19 | 155274 |
| 1729287600 | 83.3 | -0.71 | -0.85 | 83.95 | 84.53 | 83.29 | 664966 |
| 1729201200 | 84.01 | 1.48 | 1.79 | 82.91 | 84.43 | 82.88 | 266763 |
| 1729114800 | 82.53 | 0.58 | 0.71 | 81.95 | 82.79 | 81.81 | 255740 |
| 1729028400 | 81.95 | 0.61 | 0.75 | 81.34 | 82.35 | 81.3 | 231559 |
| 1728682800 | 81.34 | 0.83 | 1.03 | 80.61 | 82.14 | 79.82 | 197952 |
| 1728596400 | 80.51 | 1.02 | 1.28 | 80.17 | 80.52 | 79.59 | 191330 |
| 1728510000 | 79.49 | 0 | 0.00 | 79.49 | 79.49 | 79.49 | 0 |
| 1728423600 | 79.49 | 0.32 | 0.40 | 79.03 | 79.84 | 78.51 | 158057 |
| 1728337200 | 79.17 | -0.58 | -0.73 | 79.29 | 79.94 | 78.74 | 107386 |
| 1728078000 | 79.75 | 0.2 | 0.25 | 79.76 | 80.43 | 79.25 | 136406 |
| 1727991600 | 79.55 | -0.36 | -0.45 | 79.73 | 80.56 | 78.51 | 247251 |
| 1727905200 | 79.91 | -1.33 | -1.64 | 81.21 | 81.21 | 79.82 | 267954 |
| 1727818800 | 81.24 | -1.21 | -1.47 | 82.21 | 82.41 | 80.91 | 189956 |
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
