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 | -1.6 | -2.12652844232 | 75.24 | 75.24 | 71.5 | 1362 | 73.15814271 | DR |
| 4 | -2.36 | -3.10526315789 | 76 | 77.19 | 71.5 | 879 | 74.89994185 | DR |
| 12 | -4.2 | -5.39568345324 | 77.84 | 81.72 | 71.5 | 17800 | 78.10171925 | DR |
| 26 | 9.2 | 14.2768466791 | 64.44 | 81.72 | 61.57 | 13747 | 73.94522997 | DR |
| 52 | 22.74 | 44.6758349705 | 50.9 | 81.72 | 50.65 | 23786 | 62.81997824 | DR |
| 156 | 26.64 | 56.6808510638 | 47 | 81.72 | 34.62 | 15162 | 53.44687299 | DR |
| 260 | 26.62 | 56.6142067205 | 47.02 | 81.72 | 34.62 | 12366 | 53.42679979 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 73.64 | 1.04 | 1.43 | 72.33 | 73.64 | 72.33 | 6963 |
| 1740691740 | 72.6 | -1.62 | -2.18 | 73.71 | 73.71 | 72.6 | 3916 |
| 1740605400 | 74.22 | 1.49 | 2.05 | 71.5 | 74.22 | 71.5 | 2230 |
| 1740519000 | 72.73 | -1.34 | -1.81 | 73.13 | 73.13 | 72.45 | 588 |
| 1740432540 | 74.07 | 0.09 | 0.12 | 72.5 | 74.07 | 72.5 | 69 |
| 1740173400 | 73.98 | -1.17 | -1.56 | 75.24 | 75.24 | 73.98 | 8 |
| 1740087000 | 75.15 | -0.77 | -1.01 | 76.02 | 76.02 | 75.12 | 259 |
| 1740000540 | 75.92 | 0.2 | 0.26 | 75.71 | 76.2 | 75.64 | 571 |
| 1739914140 | 75.72 | 0.44 | 0.58 | 76.25 | 76.25 | 75.72 | 306 |
| 1739827800 | 75.28 | -0.68 | -0.90 | 75.96 | 75.96 | 75.28 | 29 |
| 1739568600 | 75.96 | 0.43 | 0.57 | 76.44 | 76.44 | 75.96 | 305 |
| 1739482140 | 75.53 | 0 | 0.00 | 75.53 | 75.53 | 75.53 | 0 |
| 1739395740 | 75.53 | -0.34 | -0.45 | 75.54 | 75.54 | 75.53 | 34 |
| 1739309400 | 75.87 | -0.7 | -0.91 | 75.87 | 75.87 | 75.87 | 2 |
| 1739222940 | 76.57 | 0.39 | 0.51 | 76.57 | 76.57 | 76.57 | 3768 |
| 1738963800 | 76.18 | -0.03 | -0.04 | 75.77 | 76.18 | 75.77 | 2623 |
| 1738877340 | 76.21 | 0.4 | 0.53 | 76.21 | 76.21 | 76.21 | 3 |
| 1738790940 | 75.81 | 0.56 | 0.74 | 74 | 75.81 | 74 | 974 |
| 1738704600 | 75.25 | 0 | 0.00 | 75.25 | 75.25 | 75.25 | 0 |
| 1738618200 | 75.25 | -0.89 | -1.17 | 75.57 | 75.57 | 75.09 | 113 |
| 1738358940 | 76.14 | 0.14 | 0.18 | 76 | 77.19 | 76 | 22 |
| 1738272540 | 76 | 0.14 | 0.18 | 76 | 76 | 76 | 1 |
| 1738186200 | 75.86 | -0.54 | -0.71 | 75.96 | 75.96 | 75.64 | 1315 |
| 1738099740 | 76.4 | 1.27 | 1.69 | 75.27 | 76.4 | 75.27 | 93 |
| 1738013340 | 75.13 | -3.36 | -4.28 | 75.25 | 75.25 | 75.13 | 118 |
| 1737754140 | 78.49 | 0 | 0.00 | 78.49 | 78.49 | 78.49 | 0 |
| 1737667740 | 78.49 | -0.2 | -0.25 | 78.69 | 78.69 | 77.96 | 745 |
| 1737581400 | 78.69 | -0.06 | -0.08 | 77 | 79.32 | 77 | 1075 |
| 1737495000 | 78.75 | -0.6 | -0.76 | 78.09 | 78.75 | 78.09 | 76917 |
| 1737408600 | 79.35 | 0.32 | 0.40 | 79.06 | 80.45 | 78.09 | 404 |
| 1737149400 | 79.03 | 1.49 | 1.92 | 78.18 | 79.03 | 78.06 | 20788 |
| 1737062940 | 77.54 | 0.3 | 0.39 | 75.69 | 77.82 | 75.69 | 102173 |
| 1736976540 | 77.24 | 1.69 | 2.24 | 77.38 | 77.38 | 77.24 | 33 |
| 1736890140 | 75.55 | -0.7 | -0.92 | 77.52 | 77.52 | 75.51 | 110 |
| 1736803740 | 76.25 | -0.71 | -0.92 | 76.02 | 76.26 | 75.9 | 300028 |
| 1736544540 | 76.96 | -0.53 | -0.68 | 77.49 | 77.49 | 76.72 | 79047 |
| 1736458140 | 77.49 | -0.85 | -1.09 | 78.42 | 78.42 | 77.49 | 2066 |
| 1736371740 | 78.34 | 0.1 | 0.13 | 78.08 | 78.34 | 78.08 | 3104 |
| 1736285400 | 78.24 | -1.26 | -1.58 | 79.32 | 79.32 | 78.07 | 150 |
| 1736198940 | 79.5 | 0.48 | 0.61 | 80.04 | 80.28 | 79.5 | 15324 |
| 1735939740 | 79.02 | 1.37 | 1.76 | 79.02 | 79.02 | 79.02 | 1 |
| 1735853400 | 77.65 | -1.88 | -2.36 | 79.25 | 79.25 | 77.64 | 11736 |
| 1735594200 | 79.53 | -0.45 | -0.56 | 78.38 | 79.74 | 78.38 | 237 |
| 1735334940 | 79.98 | -0.98 | -1.21 | 81.72 | 81.72 | 79.92 | 135 |
| 1735248540 | 80.96 | 0.92 | 1.15 | 80.96 | 80.96 | 80.96 | 105 |
| 1734989340 | 80.04 | 1.16 | 1.47 | 79.92 | 80.4 | 79.27 | 331 |
| 1734730200 | 78.88 | 0.61 | 0.78 | 77.5 | 78.93 | 77.5 | 1213 |
| 1734643800 | 78.27 | -3.09 | -3.80 | 81.36 | 81.36 | 78.27 | 103 |
| 1734557400 | 81.36 | 0.96 | 1.19 | 80.4 | 81.45 | 80.4 | 121 |
| 1734470940 | 80.4 | -0.39 | -0.48 | 80.91 | 80.91 | 80.4 | 200022 |
| 1734384540 | 80.79 | 2.01 | 2.55 | 79.44 | 80.85 | 79.3 | 67012 |
| 1734125340 | 78.78 | 0.78 | 1.00 | 79.22 | 79.22 | 78.39 | 42233 |
| 1734039000 | 78 | 0.21 | 0.27 | 77.51 | 78.52 | 77.51 | 502 |
| 1733952540 | 77.79 | 0.06 | 0.08 | 77.79 | 77.79 | 77.79 | 5 |
| 1733866140 | 77.73 | -0.9 | -1.14 | 79.09 | 79.29 | 77.73 | 123 |
| 1733779740 | 78.63 | -0.36 | -0.46 | 79.4 | 79.56 | 78.33 | 212 |
| 1733520600 | 78.99 | 1.23 | 1.58 | 77.84 | 79.17 | 77.84 | 19 |
| 1733434200 | 77.76 | -0.29 | -0.37 | 77.25 | 77.84 | 77.13 | 1345 |
| 1733347800 | 78.05 | 0.83 | 1.07 | 77.92 | 78.05 | 77.92 | 25296 |
| 1733261340 | 77.22 | -0.06 | -0.08 | 77.34 | 77.34 | 77.1 | 50173 |
| 1733174940 | 77.28 | 2.48 | 3.32 | 75.76 | 77.28 | 75.76 | 3282 |
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
