We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.205 | 1.64741267346 | 73.145 | 75.06 | 72.615 | 15607 | 73.36602054 | DR |
| 4 | -4.48 | -5.68311556514 | 78.83 | 82.38 | 71.65 | 16017 | 77.35543574 | DR |
| 12 | -8.1 | -9.8241358399 | 82.45 | 88.85 | 71.65 | 7643 | 79.49028339 | DR |
| 26 | -2.15 | -2.81045751634 | 76.5 | 88.85 | 68.85 | 11265 | 75.33203958 | DR |
| 52 | -1.3525 | -1.78659885737 | 75.7025 | 90.78 | 68.85 | 8550 | 77.09835508 | DR |
| 156 | -38.6206 | -34.1864166429 | 112.9706 | 112.9706 | 53.55 | 8461 | 72.97855744 | DR |
| 260 | 29.5 | 65.7748049052 | 44.85 | 117.1638 | 44.85 | 8353 | 72.98868851 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 74.35 | 0.11 | 0.15 | 74.3825 | 74.76 | 74.01 | 12213 |
| 1732918200 | 74.24 | 0.57 | 0.77 | 74.5475 | 75.06 | 74.1301 | 5281 |
| 1732746540 | 73.67 | 0.96 | 1.32 | 73.18 | 73.93 | 73.18 | 13380 |
| 1732660140 | 72.71 | -0.72 | -0.98 | 73.145 | 73.26 | 72.615 | 31554 |
| 1732573560 | 73.428 | 0.5 | 0.69 | 73.2801 | 74.04 | 72.87 | 8164 |
| 1732314000 | 72.924 | 1.03 | 1.44 | 72.93 | 73.07 | 71.74 | 8892 |
| 1732227900 | 71.89 | -0.71 | -0.98 | 72.13 | 72.5301 | 71.65 | 9736 |
| 1732141740 | 72.6 | -0.8 | -1.09 | 72.745 | 72.93 | 72.07 | 6077 |
| 1732054800 | 73.4 | -0.07 | -0.10 | 73.431 | 73.99 | 72.91 | 12105 |
| 1731968640 | 73.47 | -1.32 | -1.76 | 73.59 | 73.9 | 73.1 | 11393 |
| 1731709260 | 74.79 | -0.9 | -1.19 | 75.4265 | 75.65 | 74.57 | 14249 |
| 1731622800 | 75.69 | 0.83 | 1.11 | 76.4645 | 77.26 | 75.69 | 11735 |
| 1731536760 | 74.86 | -2.69 | -3.47 | 75.87 | 75.87 | 74.81 | 7545 |
| 1731450480 | 77.55 | -4.43 | -5.40 | 80.06 | 80.06 | 76.73 | 20942 |
| 1731363600 | 81.98 | -0.09 | -0.10 | 82.38 | 82.38 | 81.15 | 104081 |
| 1731104400 | 82.066 | 4.04 | 5.18 | 81.572 | 82.21 | 81.54 | 16262 |
| 1731018540 | 78.024 | 0.96 | 1.25 | 78.32 | 78.32 | 77.72 | 4881 |
| 1730931600 | 77.06 | -1.65 | -2.10 | 77.255 | 77.99 | 77.06 | 2103 |
| 1730845680 | 78.712 | -0.11 | -0.14 | 78.83 | 79.33 | 78.62 | 3726 |
| 1730759160 | 78.8258 | -0.59 | -0.75 | 79.61 | 79.73 | 78.51 | 4919 |
| 1730496420 | 79.42 | -0.2 | -0.25 | 79.685 | 79.685 | 79.42 | 2796 |
| 1730409780 | 79.6206 | -1.2 | -1.48 | 79.6225 | 79.6225 | 79.2025 | 3369 |
| 1730323500 | 80.82 | -0.55 | -0.68 | 80.5 | 80.83 | 80.5 | 1741 |
| 1730237280 | 81.37 | -0.5 | -0.61 | 81.28 | 81.44 | 81.24 | 3662 |
| 1730150880 | 81.87 | 1.4 | 1.74 | 82.08 | 82.0825 | 81.87 | 2692 |
| 1729891500 | 80.47 | -0.06 | -0.07 | 81.15 | 81.15 | 80.47 | 3390 |
| 1729805160 | 80.53 | 0.9 | 1.13 | 80.31 | 80.53 | 80.31 | 2370 |
| 1729718940 | 79.63 | -0.81 | -1.01 | 80.1 | 80.1 | 79.63 | 2729 |
| 1729632300 | 80.44 | -2.48 | -2.99 | 80.77 | 80.81 | 80.44 | 2704 |
| 1729545600 | 82.92 | 0.34 | 0.41 | 82.91 | 83.22 | 82.8601 | 3906 |
| 1729286400 | 82.58 | 0.43 | 0.52 | 82.65 | 82.65 | 82.5375 | 3402 |
| 1729200000 | 82.15 | 0.34 | 0.42 | 81.855 | 82.2 | 81.84 | 3012 |
| 1729113960 | 81.81 | -2.1 | -2.50 | 82.25 | 82.78 | 81.81 | 3113 |
| 1729027680 | 83.91 | 0.44 | 0.53 | 84.13 | 84.13 | 83.91 | 1729 |
| 1728941220 | 83.47 | 0.24 | 0.29 | 83.35 | 83.47 | 82.96 | 10183 |
| 1728681900 | 83.23 | 0.36 | 0.43 | 83.584 | 83.584 | 83.23 | 1550 |
| 1728595560 | 82.87 | -0.84 | -1.00 | 82.8 | 82.87 | 82.8 | 1703 |
| 1728508800 | 83.71 | 0.24 | 0.29 | 83.41 | 83.71 | 82.965 | 7162 |
| 1728422580 | 83.47 | 0.36 | 0.44 | 82.375 | 83.47 | 82.375 | 3995 |
| 1728336000 | 83.105 | -0.2 | -0.23 | 82.97 | 83.3179 | 82.97 | 3029 |
| 1728077220 | 83.3 | -1.42 | -1.68 | 83.27 | 83.3 | 83.27 | 2588 |
| 1727990760 | 84.72 | -1.21 | -1.40 | 84.37 | 84.72 | 84.1701 | 2605 |
| 1727904000 | 85.925 | 0.48 | 0.56 | 86.29 | 86.29 | 85.92 | 3341 |
| 1727818140 | 85.445 | -1.59 | -1.82 | 85.745 | 85.745 | 85.1 | 3659 |
| 1727731380 | 87.03 | -1.82 | -2.05 | 87.2 | 87.2 | 86.9 | 10977 |
| 1727472000 | 88.85 | 2.15 | 2.48 | 88.05 | 88.85 | 88.05 | 4809 |
| 1727386200 | 86.7 | 2.25 | 2.66 | 86.86 | 86.86 | 85.96 | 3495 |
| 1727299200 | 84.45 | -0.64 | -0.75 | 84.71 | 84.75 | 84.45 | 1889 |
| 1727212800 | 85.09 | 0.36 | 0.42 | 84.7899 | 85.26 | 84.61 | 4046 |
| 1727126940 | 84.73 | -0.63 | -0.74 | 84.28 | 84.73 | 84.28 | 1676 |
| 1726867200 | 85.36 | -2.02 | -2.31 | 85.3025 | 85.36 | 84.921 | 3604 |
| 1726781220 | 87.38 | 1.19 | 1.38 | 86.595 | 87.38 | 86.595 | 2047 |
| 1726694460 | 86.191 | -1.79 | -2.03 | 85.99 | 86.191 | 85.99 | 1890 |
| 1726608240 | 87.98 | 0.77 | 0.88 | 87.1625 | 87.98 | 87.1625 | 2418 |
| 1726521720 | 87.215 | 0.45 | 0.52 | 86.9075 | 87.215 | 86.28 | 2660 |
| 1726262940 | 86.76 | 0.75 | 0.87 | 87.13 | 87.34 | 86.74 | 6987 |
| 1726176540 | 86.015 | 2.4 | 2.86 | 85.44 | 86.22 | 85.44 | 4650 |
| 1726090140 | 83.62 | 0.44 | 0.53 | 82.51 | 83.62 | 82.28 | 5224 |
| 1726003500 | 83.18 | -0.79 | -0.94 | 82.45 | 83.19 | 82.45 | 4914 |
| 1725917160 | 83.967 | 2.51 | 3.08 | 83.4599 | 84.02 | 83.375 | 2381 |
| 1725658020 | 81.46 | -1.54 | -1.86 | 82.315 | 82.315 | 81.46 | 2246 |
| 1725571440 | 83.001 | -1.03 | -1.22 | 82.93 | 83.01 | 82.465 | 4954 |
| 1725485040 | 84.03 | 1.05 | 1.27 | 83.62 | 84.03 | 83.57 | 3753 |
| 1725398880 | 82.98 | 1 | 1.22 | 85.07 | 85.1775 | 82.8 | 5867 |
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
