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 | 0.91 | 1.1773838789 | 77.29 | 79 | 77.12 | 2757 | 77.82738232 | FU |
| 4 | 1.72 | 2.2489539749 | 76.48 | 79 | 75.25 | 4518 | 76.78856969 | FU |
| 12 | -5.19 | -6.22376783787 | 83.39 | 83.39 | 75.25 | 6366 | 79.18263145 | FU |
| 26 | -9.8 | -11.1363636364 | 88 | 89.02 | 75.25 | 8060 | 82.27947138 | FU |
| 52 | -15.53 | -16.5688680252 | 93.73 | 96.5 | 75.25 | 9713 | 86.75841648 | FU |
| 156 | -27.12 | -25.7500949487 | 105.32 | 108.5 | 68.52 | 8022 | 87.11555321 | FU |
| 260 | -22.8 | -22.5742574257 | 101 | 125 | 68.52 | 8143 | 93.17201018 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 77.99 | -0.11 | -0.14 | 78.1 | 78.8 | 77.6 | 2460 |
| 1721338200 | 78.1 | 0.52 | 0.67 | 78.82 | 78.82 | 77.9 | 2959 |
| 1721251800 | 77.58 | -0.3 | -0.39 | 77.88 | 79 | 77.52 | 2299 |
| 1721165340 | 77.88 | 0.28 | 0.36 | 77.76 | 77.98 | 77.41 | 2650 |
| 1721079000 | 77.6 | 0.31 | 0.40 | 77.29 | 77.69 | 77.12 | 3419 |
| 1720819800 | 77.29 | 0.02 | 0.03 | 77.27 | 77.3 | 76.7 | 3624 |
| 1720733400 | 77.27 | 0.77 | 1.01 | 76.5 | 77.8 | 76.34 | 5751 |
| 1720647000 | 76.5 | -0.85 | -1.10 | 77.14 | 78.49 | 76.5 | 4719 |
| 1720560540 | 77.35 | 0.34 | 0.44 | 77.05 | 77.97 | 77.05 | 3094 |
| 1720474200 | 77.01 | -0.14 | -0.18 | 77 | 78.85 | 77 | 12028 |
| 1720215000 | 77.15 | 0.87 | 1.14 | 76.28 | 77.15 | 75.94 | 4904 |
| 1720128540 | 76.28 | 0.3 | 0.39 | 75.9 | 76.72 | 75.52 | 7416 |
| 1720042200 | 75.98 | -0.66 | -0.86 | 76.64 | 76.74 | 75.9 | 4333 |
| 1719955800 | 76.64 | -0.26 | -0.34 | 76.82 | 76.84 | 76.2 | 3561 |
| 1719869400 | 76.9 | 0.3 | 0.39 | 76.72 | 77.94 | 76.41 | 3562 |
| 1719610200 | 76.6 | 0.42 | 0.55 | 76.18 | 77.94 | 76.18 | 5701 |
| 1719523800 | 76.18 | -0.08 | -0.10 | 76.46 | 76.75 | 76.03 | 2240 |
| 1719437400 | 76.26 | 1.01 | 1.34 | 75.66 | 76.5 | 75.52 | 4333 |
| 1719351000 | 75.25 | -0.86 | -1.13 | 76.36 | 76.36 | 75.25 | 4549 |
| 1719264600 | 76.11 | -0.37 | -0.48 | 76.48 | 76.48 | 76.1 | 6756 |
| 1719005400 | 76.48 | -0.3 | -0.39 | 77.18 | 77.18 | 76.04 | 4327 |
| 1718918940 | 76.78 | 0.13 | 0.17 | 76.54 | 77.17 | 76.54 | 6984 |
| 1718832540 | 76.65 | -0.34 | -0.44 | 76.96 | 76.96 | 76.5 | 3969 |
| 1718746200 | 76.99 | -0.04 | -0.05 | 77.03 | 77.26 | 76.8 | 5974 |
| 1718659800 | 77.03 | -0.65 | -0.84 | 77.8 | 77.8 | 76.95 | 6638 |
| 1718400600 | 77.68 | -0.15 | -0.19 | 77.6 | 77.99 | 77.3 | 5791 |
| 1718314200 | 77.83 | -1.36 | -1.72 | 79.49 | 79.49 | 76.66 | 18514 |
| 1718227800 | 79.19 | 0.28 | 0.35 | 79.07 | 79.78 | 77.98 | 3643 |
| 1718141400 | 78.91 | -0.17 | -0.21 | 78.97 | 79.8 | 78.03 | 4850 |
| 1718055000 | 79.08 | -2.02 | -2.49 | 79.97 | 80.73 | 79.04 | 4317 |
| 1717795800 | 81.1 | 0.6 | 0.75 | 80.5 | 81.75 | 80.08 | 3749 |
| 1717709400 | 80.5 | 0.05 | 0.06 | 80.78 | 80.8 | 79.77 | 3366 |
| 1717622940 | 80.45 | -0.37 | -0.46 | 80.7 | 81.02 | 80.21 | 1443 |
| 1717536600 | 80.82 | -0.83 | -1.02 | 81.83 | 82.71 | 80.52 | 4706 |
| 1717450200 | 81.65 | -1.05 | -1.27 | 82.88 | 83.2 | 81.62 | 1972 |
| 1717191000 | 82.7 | 0.87 | 1.06 | 82.03 | 83.15 | 81.62 | 2459 |
| 1717018140 | 81.83 | 0.13 | 0.16 | 81.5 | 83.21 | 81.01 | 6950 |
| 1716931740 | 81.7 | 3.3 | 4.21 | 79 | 81.79 | 79 | 59377 |
| 1716845340 | 78.4 | -0.91 | -1.15 | 79.3 | 79.46 | 78.2 | 11714 |
| 1716586200 | 79.31 | 0.21 | 0.27 | 79.08 | 79.33 | 79 | 4147 |
| 1716499800 | 79.1 | -0.5 | -0.63 | 79.54 | 80.41 | 78.77 | 9569 |
| 1716413340 | 79.6 | 0.29 | 0.37 | 80.48 | 80.98 | 79.52 | 4718 |
| 1716327000 | 79.31 | -0.9 | -1.12 | 80.3 | 80.98 | 79.31 | 10924 |
| 1716240600 | 80.21 | 0.05 | 0.06 | 80.19 | 81.61 | 80.19 | 8370 |
| 1715981400 | 80.16 | 0.15 | 0.19 | 80.03 | 80.65 | 79.93 | 4998 |
| 1715895000 | 80.01 | 0.32 | 0.40 | 79.68 | 80.18 | 79.23 | 4260 |
| 1715808600 | 79.69 | -0.21 | -0.26 | 79.25 | 80.26 | 79.11 | 5708 |
| 1715722200 | 79.9 | -0.1 | -0.13 | 80 | 80.55 | 79.25 | 4168 |
| 1715635800 | 80 | -0.83 | -1.03 | 81.02 | 81.6 | 80 | 4375 |
| 1715376600 | 80.83 | 1.77 | 2.24 | 78.55 | 81.44 | 78.55 | 14725 |
| 1715290140 | 79.06 | -1.55 | -1.92 | 80.19 | 80.22 | 79.05 | 6614 |
| 1715203800 | 80.61 | -0.21 | -0.26 | 80.83 | 81.34 | 80.5 | 3664 |
| 1715117400 | 80.82 | 0.04 | 0.05 | 80.81 | 81.51 | 80.39 | 5469 |
| 1715031000 | 80.78 | -0.15 | -0.19 | 81.06 | 81.18 | 80.21 | 5921 |
| 1714771800 | 80.93 | 0.08 | 0.10 | 81.31 | 81.75 | 80.75 | 2840 |
| 1714685400 | 80.85 | -1.09 | -1.33 | 82 | 82.14 | 80.59 | 6420 |
| 1714512600 | 81.94 | -0.21 | -0.26 | 82.15 | 82.96 | 81.3 | 6499 |
| 1714426200 | 82.15 | -1.25 | -1.50 | 83.39 | 83.39 | 81.61 | 4751 |
| 1714167000 | 83.4 | 2.08 | 2.56 | 81.75 | 83.7 | 81.42 | 14862 |
| 1714080540 | 81.32 | -2.34 | -2.80 | 83.8 | 84.01 | 81.2 | 19875 |
| 1713994200 | 83.66 | -0.81 | -0.96 | 84.49 | 84.49 | 82.05 | 9842 |
| 1713907800 | 84.47 | 0.47 | 0.56 | 83.85 | 84.59 | 83.52 | 3443 |
| 1713821340 | 84 | -0.03 | -0.04 | 84.03 | 85.68 | 83.25 | 17338 |
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
