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 | -2.42 | -3.16174549255 | 76.54 | 77.05 | 73.5 | 5300 | 75.94298113 | CS |
| 4 | -1.6 | -2.11304807184 | 75.72 | 77.05 | 73 | 4678 | 75.21458521 | CS |
| 12 | 2.06 | 2.85872883708 | 72.06 | 78.5 | 71.48 | 5083 | 74.63550359 | CS |
| 26 | 4.88 | 7.04794916233 | 69.24 | 78.5 | 66.4 | 5742 | 72.23793433 | CS |
| 52 | 13.88 | 23.0411686587 | 60.24 | 78.5 | 59.55 | 7095 | 68.76562701 | CS |
| 156 | 11.41 | 18.1948652528 | 62.71 | 78.5 | 51.62 | 6182 | 62.46865613 | CS |
| 260 | 17.53 | 30.9772044531 | 56.59 | 78.5 | 36.41 | 7142 | 56.58892765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 75.06 | 0 | 0.00 | 75.06 | 75.06 | 75.06 | 0 |
| 1734388800 | 75.06 | -1.2 | -1.57 | 75.57 | 75.75 | 74.98 | 8245 |
| 1734129600 | 76.26 | 0.11 | 0.14 | 76.09 | 76.26 | 75.82 | 5330 |
| 1734043200 | 76.15 | 0.05 | 0.07 | 76.2 | 76.25 | 76.15 | 2300 |
| 1733956800 | 76.1 | -0.5 | -0.65 | 76.28 | 76.5 | 76 | 3733 |
| 1733870400 | 76.6 | -0.43 | -0.56 | 76.54 | 77.05 | 76.46 | 6892 |
| 1733784000 | 77.03 | 0.83 | 1.09 | 76.73 | 77.03 | 76.4 | 2393 |
| 1733524800 | 76.2 | 0.26 | 0.34 | 75.94 | 76.5 | 75.94 | 2441 |
| 1733438400 | 75.94 | -0.56 | -0.73 | 76.13 | 76.13 | 75.25 | 4295 |
| 1733352000 | 76.5 | 1.75 | 2.34 | 74.86 | 76.5 | 74.69 | 10289 |
| 1733265600 | 74.75 | -0.25 | -0.33 | 75 | 75 | 74.75 | 420 |
| 1733179200 | 75 | -0.73 | -0.96 | 74.5 | 75.2 | 74.5 | 3588 |
| 1732920000 | 75.73 | 0.83 | 1.11 | 75.73 | 75.73 | 75.73 | 714 |
| 1732833600 | 74.9 | 0.05 | 0.07 | 74.87 | 75 | 74.5 | 6929 |
| 1732747200 | 74.85 | 0.08 | 0.11 | 74.33 | 74.85 | 74.22 | 2505 |
| 1732660800 | 74.77 | -0.05 | -0.07 | 75 | 75 | 73.9 | 3429 |
| 1732574400 | 74.82 | 0.95 | 1.29 | 74.53 | 75.4 | 74.53 | 4638 |
| 1732315200 | 73.87 | 0.17 | 0.23 | 74 | 74.2 | 73.54 | 9242 |
| 1732228800 | 73.7 | 0.49 | 0.67 | 73.4 | 73.8 | 73.4 | 4212 |
| 1732142400 | 73.21 | -1.48 | -1.98 | 74.4 | 74.4 | 73 | 6939 |
| 1732056000 | 74.69 | -1.01 | -1.33 | 75.72 | 75.72 | 74.35 | 5019 |
| 1731969600 | 75.7 | 0.24 | 0.32 | 75.29 | 75.81 | 75.29 | 5750 |
| 1731710400 | 75.46 | -0.18 | -0.24 | 75.35 | 75.75 | 75.35 | 3788 |
| 1731624000 | 75.64 | -0.51 | -0.67 | 76.19 | 76.41 | 75.5 | 11751 |
| 1731537600 | 76.15 | -0.15 | -0.20 | 76.3 | 76.36 | 76.1 | 3302 |
| 1731451200 | 76.3 | 0.07 | 0.09 | 76.2 | 76.35 | 76.02 | 3721 |
| 1731364800 | 76.23 | -0.47 | -0.61 | 77.96 | 77.96 | 75.95 | 2901 |
| 1731105600 | 76.7 | 1.05 | 1.39 | 75.89 | 77.41 | 75.89 | 4750 |
| 1731019200 | 75.65 | 0.9 | 1.20 | 75.01 | 75.9 | 75.01 | 3022 |
| 1730932800 | 74.75 | 1.85 | 2.54 | 74 | 75.11 | 74 | 12944 |
| 1730846400 | 72.9 | -0.41 | -0.56 | 73.37 | 73.5 | 72.9 | 1963 |
| 1730760000 | 73.31 | -1.44 | -1.93 | 74.76 | 74.76 | 73.06 | 3451 |
| 1730497200 | 74.75 | 0.75 | 1.01 | 77.34 | 77.34 | 74.75 | 1670 |
| 1730410800 | 74 | -0.23 | -0.31 | 74.73 | 74.73 | 74 | 1935 |
| 1730324400 | 74.23 | -0.18 | -0.24 | 74.29 | 74.71 | 74 | 3825 |
| 1730238000 | 74.41 | -0.35 | -0.47 | 74.55 | 74.55 | 73.9 | 2231 |
| 1730151600 | 74.76 | -0.24 | -0.32 | 75.51 | 75.6 | 74.76 | 2410 |
| 1729892400 | 75 | -2.8 | -3.60 | 75.59 | 76.4 | 74.65 | 3874 |
| 1729806000 | 77.8 | 2.86 | 3.82 | 76.05 | 78.5 | 76 | 31506 |
| 1729719600 | 74.94 | 0.69 | 0.93 | 73.79 | 75.2 | 73.79 | 10070 |
| 1729633200 | 74.25 | 1.14 | 1.56 | 72.49 | 74.25 | 72.4 | 7768 |
| 1729546800 | 73.11 | 0.36 | 0.49 | 73.15 | 73.15 | 72.68 | 1608 |
| 1729287600 | 72.75 | 0.35 | 0.48 | 72.04 | 72.75 | 72.04 | 1290 |
| 1729201200 | 72.4 | -0.16 | -0.22 | 73.18 | 73.19 | 72.3 | 3754 |
| 1729114800 | 72.56 | -0.19 | -0.26 | 72.72 | 72.76 | 72.35 | 1978 |
| 1729028400 | 72.75 | 0.42 | 0.58 | 72.1 | 72.75 | 72.1 | 6998 |
| 1728682800 | 72.33 | 0.58 | 0.81 | 71.75 | 72.6 | 71.75 | 3939 |
| 1728596400 | 71.75 | -0.15 | -0.21 | 71.55 | 72 | 71.51 | 3100 |
| 1728510000 | 71.9 | -0.06 | -0.08 | 71.75 | 71.9 | 71.6 | 7255 |
| 1728423600 | 71.96 | -0.35 | -0.48 | 72.26 | 72.26 | 71.8 | 5643 |
| 1728337200 | 72.31 | -0.1 | -0.14 | 72.96 | 72.96 | 72.31 | 2530 |
| 1728078000 | 72.41 | 0.2 | 0.28 | 73.45 | 73.45 | 72.4 | 2965 |
| 1727991600 | 72.21 | -0.42 | -0.58 | 72.71 | 72.71 | 72.15 | 7876 |
| 1727905200 | 72.63 | -0.37 | -0.51 | 73.2 | 73.2 | 72.63 | 5550 |
| 1727818800 | 73 | 0.98 | 1.36 | 72.5 | 73 | 72.5 | 5064 |
| 1727732400 | 72.02 | -0.17 | -0.24 | 72 | 72.25 | 72 | 1776 |
| 1727473200 | 72.19 | 0.34 | 0.47 | 72.11 | 72.66 | 71.97 | 12660 |
| 1727386800 | 71.85 | -0.15 | -0.21 | 71.99 | 72.54 | 71.61 | 3666 |
| 1727300400 | 72 | -0.22 | -0.30 | 72.22 | 72.4 | 71.48 | 3349 |
| 1727214000 | 72.22 | -0.1 | -0.14 | 72.06 | 72.54 | 71.96 | 2740 |
| 1727127600 | 72.32 | -0.66 | -0.90 | 72.55 | 72.55 | 72 | 1215 |
| 1726868400 | 72.98 | 0.58 | 0.80 | 72.61 | 72.98 | 71.9 | 11350 |
| 1726782000 | 72.4 | 0.9 | 1.26 | 71.67 | 72.4 | 71.5 | 7202 |
| 1726695600 | 71.5 | -0.15 | -0.21 | 71.26 | 71.5 | 70.99 | 2976 |
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
