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 | 0.1 | 0.134228187919 | 74.5 | 75.1 | 73.66 | 923 | 74.15140784 | FU |
| 4 | -3.34 | -4.28534770336 | 77.94 | 79.2 | 73 | 854 | 75.33540523 | FU |
| 12 | 2.83 | 3.94315173471 | 71.77 | 84.95 | 69.9 | 838 | 74.76616936 | FU |
| 26 | 7.52 | 11.2104949314 | 67.08 | 84.95 | 64.99 | 783 | 71.93751289 | FU |
| 52 | 6.6 | 9.70588235294 | 68 | 84.95 | 64.99 | 847 | 72.88050271 | FU |
| 156 | 6.12 | 8.93691588785 | 68.48 | 84.95 | 63.67 | 1033 | 71.39583197 | FU |
| 260 | -27.08 | -26.6325727773 | 101.68 | 109.9 | 60.01 | 2279 | 84.57230254 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 74.5 | 0.5 | 0.68 | 74.49 | 74.88 | 73.85 | 1395 |
| 1734643800 | 74 | 0.2 | 0.27 | 74.54 | 74.6 | 73.66 | 682 |
| 1734557400 | 73.8 | -0.7 | -0.94 | 74.49 | 74.49 | 73.8 | 941 |
| 1734470940 | 74.5 | 0.27 | 0.36 | 74.23 | 74.59 | 74 | 1165 |
| 1734384540 | 74.23 | 0.14 | 0.19 | 74.09 | 75.07 | 74.09 | 1001 |
| 1734125340 | 74.09 | -0.41 | -0.55 | 74.5 | 75.1 | 74.01 | 828 |
| 1734039000 | 74.5 | -0.15 | -0.20 | 74.05 | 74.64 | 74 | 441 |
| 1733952540 | 74.65 | 0.62 | 0.84 | 74.04 | 74.99 | 74 | 522 |
| 1733866140 | 74.03 | -1.4 | -1.86 | 75.3 | 75.44 | 74 | 1114 |
| 1733779740 | 75.43 | 0.4 | 0.53 | 75.03 | 75.5 | 75 | 810 |
| 1733520600 | 75.03 | 1.49 | 2.03 | 73.54 | 77.99 | 73 | 1446 |
| 1733434200 | 73.54 | -0.59 | -0.80 | 75 | 75 | 73.01 | 543 |
| 1733347800 | 74.13 | -0.67 | -0.90 | 74.5 | 76.27 | 74.12 | 1036 |
| 1733261340 | 74.8 | -2.06 | -2.68 | 76.86 | 77.5 | 74.5 | 1437 |
| 1733174940 | 76.86 | -0.51 | -0.66 | 78 | 78 | 76.81 | 669 |
| 1732915740 | 77.37 | -0.63 | -0.81 | 77.95 | 78.37 | 77.37 | 1099 |
| 1732829400 | 78 | 0.19 | 0.24 | 76.25 | 79.2 | 76.25 | 559 |
| 1732743000 | 77.81 | -0.09 | -0.12 | 77.9 | 78.27 | 77.06 | 484 |
| 1732656600 | 77.9 | 0.85 | 1.10 | 77.91 | 79 | 77.05 | 880 |
| 1732570140 | 77.05 | -1.24 | -1.58 | 78.29 | 78.29 | 76.24 | 1150 |
| 1732310940 | 78.29 | 0.65 | 0.84 | 77.94 | 78.98 | 77.94 | 282 |
| 1732224600 | 77.64 | 1.82 | 2.40 | 75.05 | 84.95 | 75.02 | 1432 |
| 1732051800 | 75.82 | 0.81 | 1.08 | 75 | 75.88 | 75 | 626 |
| 1731965340 | 75.01 | -0.88 | -1.16 | 75.89 | 76.59 | 75 | 1050 |
| 1731619800 | 75.89 | 1.07 | 1.43 | 74.82 | 76.5 | 74.75 | 885 |
| 1731533400 | 74.82 | -0.19 | -0.25 | 75.15 | 75.15 | 74.65 | 718 |
| 1731446940 | 75.01 | -0.02 | -0.03 | 75.03 | 75.28 | 74.6 | 1162 |
| 1731360540 | 75.03 | 0.03 | 0.04 | 75 | 75.47 | 75 | 444 |
| 1731101400 | 75 | -0.03 | -0.04 | 75.03 | 75.15 | 74.04 | 1315 |
| 1731014940 | 75.03 | 0.32 | 0.43 | 74.71 | 76.47 | 74.61 | 678 |
| 1730928600 | 74.71 | 0.21 | 0.28 | 74.8 | 76.48 | 74.5 | 923 |
| 1730842200 | 74.5 | 0.5 | 0.68 | 74.02 | 74.89 | 74.02 | 399 |
| 1730755800 | 74 | -1 | -1.33 | 75 | 75 | 74 | 745 |
| 1730496600 | 75 | -2 | -2.60 | 77 | 77 | 74.33 | 601 |
| 1730410200 | 77 | -0.27 | -0.35 | 77.27 | 77.41 | 76.71 | 714 |
| 1730323800 | 77.27 | 1.61 | 2.13 | 75.66 | 77.4 | 75.66 | 434 |
| 1730237340 | 75.66 | 0.04 | 0.05 | 75.62 | 80 | 75.33 | 789 |
| 1730151000 | 75.62 | -0.21 | -0.28 | 75.83 | 75.83 | 75.33 | 491 |
| 1729891800 | 75.83 | 0.67 | 0.89 | 75.17 | 76.75 | 75.15 | 640 |
| 1729805400 | 75.16 | -0.05 | -0.07 | 75.21 | 76.49 | 75.02 | 492 |
| 1729719000 | 75.21 | -0.45 | -0.59 | 75.01 | 76.49 | 75.01 | 1362 |
| 1729632600 | 75.66 | 1.33 | 1.79 | 74.34 | 76.5 | 74.34 | 464 |
| 1729546140 | 74.33 | -1.67 | -2.20 | 76 | 76.75 | 74.33 | 785 |
| 1729287000 | 76 | 1.23 | 1.65 | 74.61 | 76 | 74.61 | 795 |
| 1729200540 | 74.77 | -0.65 | -0.86 | 75.43 | 76.05 | 74.66 | 1309 |
| 1729114140 | 75.42 | 0.76 | 1.02 | 74.66 | 75.5 | 74.33 | 884 |
| 1729027740 | 74.66 | 0.24 | 0.32 | 74.42 | 75 | 74.42 | 550 |
| 1728941340 | 74.42 | 0.76 | 1.03 | 73.66 | 74.42 | 72.77 | 737 |
| 1728682200 | 73.66 | 1.97 | 2.75 | 72.37 | 76.01 | 69.9 | 2985 |
| 1728595740 | 71.69 | -0.62 | -0.86 | 72.31 | 72.49 | 71.33 | 1062 |
| 1728509400 | 72.31 | -0.16 | -0.22 | 72.47 | 72.49 | 72.3 | 675 |
| 1728422940 | 72.47 | -0.03 | -0.04 | 72.5 | 72.5 | 71.98 | 442 |
| 1728336600 | 72.5 | 0.5 | 0.69 | 72 | 72.5 | 72 | 656 |
| 1728077400 | 72 | 0.35 | 0.49 | 71.36 | 72.5 | 71.36 | 796 |
| 1727991000 | 71.65 | -0.03 | -0.04 | 71.68 | 72 | 71.65 | 970 |
| 1727904540 | 71.68 | 0.02 | 0.03 | 71.9 | 71.9 | 71.43 | 337 |
| 1727818200 | 71.66 | -0.84 | -1.16 | 71.8 | 72.5 | 71.33 | 754 |
| 1727731800 | 72.5 | 0.25 | 0.35 | 72.26 | 72.5 | 71.81 | 1029 |
| 1727472600 | 72.25 | 0.48 | 0.67 | 71.77 | 72.39 | 71.09 | 410 |
| 1727386140 | 71.77 | 0.67 | 0.94 | 71.1 | 71.77 | 71.1 | 750 |
| 1727299740 | 71.1 | 0.59 | 0.84 | 70.48 | 71.1 | 70.48 | 559 |
| 1727213400 | 70.51 | 1.15 | 1.66 | 70.06 | 71.27 | 70.06 | 708 |
| 1727127000 | 69.36 | -2.74 | -3.80 | 72.1 | 72.49 | 69.36 | 2367 |
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
