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 | 1.01 | 1.34112335679 | 75.31 | 76.65 | 74 | 81376 | 75.20320835 | CS |
| 4 | -1.38 | -1.77606177606 | 77.7 | 81.15 | 74 | 72130 | 77.38771451 | CS |
| 12 | -3.23 | -4.06033940918 | 79.55 | 84.95 | 74 | 77575 | 78.90605399 | CS |
| 26 | -10.44 | -12.0331950207 | 86.76 | 97.1 | 74 | 79427 | 82.08893957 | CS |
| 52 | -14.64 | -16.0949868074 | 90.96 | 97.1 | 74 | 66993 | 85.28987873 | CS |
| 156 | -45.35 | -37.272951426 | 121.67 | 130 | 74 | 60634 | 92.7986397 | CS |
| 260 | -24.85 | -24.5626173767 | 101.17 | 137.75 | 62.88 | 66324 | 96.86391235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 76.32 | 0.59 | 0.78 | 76.17 | 76.65 | 75.57 | 113574 |
| 1739486400 | 75.73 | 0.55 | 0.73 | 75.22 | 76.03 | 75.22 | 78599 |
| 1739400000 | 75.18 | -0.5 | -0.66 | 75.25 | 76.3 | 75.13 | 75585 |
| 1739313600 | 75.68 | 0.31 | 0.41 | 75.1 | 76.16 | 75 | 67593 |
| 1739227200 | 75.37 | 0.83 | 1.11 | 74.07 | 76.19 | 74.07 | 61304 |
| 1738968000 | 74.54 | -0.77 | -1.02 | 75.31 | 75.83 | 74 | 123798 |
| 1738881600 | 75.31 | -1.23 | -1.61 | 76.92 | 76.92 | 75.3 | 71101 |
| 1738795200 | 76.54 | 0 | 0.00 | 76.03 | 77.01 | 76.03 | 65616 |
| 1738708800 | 76.54 | 0.45 | 0.59 | 76.29 | 78.03 | 76.29 | 83004 |
| 1738622400 | 76.09 | -2.5 | -3.18 | 76.86 | 76.86 | 74.1 | 156389 |
| 1738363200 | 78.59 | -1.03 | -1.29 | 79.45 | 79.96 | 78.01 | 109341 |
| 1738276800 | 79.62 | 0.69 | 0.87 | 78.68 | 79.93 | 78.68 | 68515 |
| 1738190400 | 78.93 | -0.85 | -1.07 | 79.5 | 79.71 | 78.5 | 90856 |
| 1738104000 | 79.78 | -0.01 | -0.01 | 79.79 | 80.3 | 79.55 | 44420 |
| 1738017600 | 79.79 | -0.64 | -0.80 | 79.98 | 80.72 | 79.3 | 44420 |
| 1737758400 | 80.43 | 0.15 | 0.19 | 80.14 | 81.15 | 80.07 | 58224 |
| 1737672000 | 80.28 | 0.55 | 0.69 | 79.89 | 80.5 | 79.09 | 94425 |
| 1737585600 | 79.73 | 0.15 | 0.19 | 79.62 | 80.36 | 79.45 | 34060 |
| 1737499200 | 79.58 | 0.58 | 0.73 | 78.98 | 80.15 | 78.8 | 46745 |
| 1737412800 | 79 | 0.29 | 0.37 | 78.75 | 79.4 | 77.85 | 16439 |
| 1737153600 | 78.71 | 0.75 | 0.96 | 77.7 | 78.95 | 77.7 | 52174 |
| 1737067200 | 77.96 | -0.15 | -0.19 | 77.91 | 78.51 | 77.65 | 45305 |
| 1736980800 | 78.11 | -0.49 | -0.62 | 78.53 | 80.27 | 78.11 | 72380 |
| 1736894400 | 78.6 | -0.06 | -0.08 | 78.66 | 79.28 | 78.29 | 63703 |
| 1736808000 | 78.66 | 0.47 | 0.60 | 78.15 | 79.23 | 77.66 | 44042 |
| 1736548800 | 78.19 | -1.07 | -1.35 | 78.91 | 78.99 | 77.77 | 43060 |
| 1736462400 | 79.26 | 0.29 | 0.37 | 78.77 | 79.26 | 78.6 | 21803 |
| 1736376000 | 78.97 | -0.56 | -0.70 | 79.14 | 79.14 | 78.2 | 43080 |
| 1736289600 | 79.53 | -0.54 | -0.67 | 80.03 | 80.8 | 79.25 | 58850 |
| 1736203200 | 80.07 | -1.2 | -1.48 | 81.13 | 81.81 | 80.07 | 45046 |
| 1735944000 | 81.27 | 0.95 | 1.18 | 80.97 | 81.31 | 80.34 | 43348 |
| 1735857600 | 80.32 | 1.24 | 1.57 | 79.59 | 80.44 | 79.06 | 43327 |
| 1735684800 | 79.08 | 0.08 | 0.10 | 78.64 | 79.26 | 78.5 | 35284 |
| 1735598400 | 79 | -0.61 | -0.77 | 79.18 | 79.77 | 78.81 | 59522 |
| 1735339200 | 79.61 | 0.02 | 0.03 | 79.43 | 80.1 | 79.06 | 46093 |
| 1735069200 | 79.59 | -0.51 | -0.64 | 80.1 | 80.33 | 79.59 | 17067 |
| 1734993600 | 80.1 | 1.01 | 1.28 | 78.53 | 80.3 | 78.53 | 60972 |
| 1734734400 | 79.09 | 0.2 | 0.25 | 78.73 | 80.01 | 78.19 | 399827 |
| 1734648000 | 78.89 | 0.49 | 0.62 | 79.41 | 79.5 | 78.3 | 117247 |
| 1734561600 | 78.4 | -1.24 | -1.56 | 78.95 | 79.7 | 78.2 | 61246 |
| 1734475200 | 79.64 | 0.58 | 0.73 | 78.32 | 80.19 | 78.32 | 123767 |
| 1734388800 | 79.06 | -0.64 | -0.80 | 79.7 | 80.97 | 78.96 | 82575 |
| 1734129600 | 79.7 | 0.21 | 0.26 | 79.52 | 80.2 | 79.38 | 45431 |
| 1734043200 | 79.49 | -0.14 | -0.18 | 79.59 | 80.29 | 79.35 | 61560 |
| 1733956800 | 79.63 | -1.66 | -2.04 | 81.28 | 81.28 | 78.5 | 155324 |
| 1733870400 | 81.29 | 0.44 | 0.54 | 80.6 | 81.29 | 80.25 | 53470 |
| 1733784000 | 80.85 | -1.12 | -1.37 | 81.97 | 82.5 | 80.52 | 83963 |
| 1733524800 | 81.97 | -1.44 | -1.73 | 83.69 | 83.69 | 81.39 | 52261 |
| 1733438400 | 83.41 | -0.13 | -0.16 | 83.7 | 84.95 | 83 | 81579 |
| 1733352000 | 83.54 | 1.75 | 2.14 | 81.5 | 83.92 | 81.5 | 110634 |
| 1733265600 | 81.79 | 2.89 | 3.66 | 78.94 | 81.97 | 78.88 | 120902 |
| 1733179200 | 78.9 | 0.33 | 0.42 | 78.67 | 79.05 | 77.79 | 106063 |
| 1732920000 | 78.57 | 0.31 | 0.40 | 79.22 | 79.22 | 78.44 | 61356 |
| 1732833600 | 78.26 | 0.48 | 0.62 | 77.68 | 78.78 | 77.68 | 21112 |
| 1732747200 | 77.78 | -0.21 | -0.27 | 77.98 | 78.78 | 77.57 | 86623 |
| 1732660800 | 77.99 | -1.46 | -1.84 | 79.34 | 79.65 | 77.26 | 121278 |
| 1732574400 | 79.45 | -0.3 | -0.38 | 79.75 | 80.07 | 79.4 | 165066 |
| 1732315200 | 79.75 | 0.5 | 0.63 | 79.55 | 80 | 79.5 | 124998 |
| 1732228800 | 79.25 | -1.09 | -1.36 | 80.15 | 80.38 | 79 | 80740 |
| 1732142400 | 80.34 | -0.01 | -0.01 | 80.28 | 80.53 | 79.45 | 144305 |
| 1732056000 | 80.35 | -0.91 | -1.12 | 81.16 | 81.16 | 80.28 | 54266 |
| 1731969600 | 81.26 | 0.69 | 0.86 | 80.23 | 81.44 | 80.23 | 88873 |
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
