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 | 2.1 | 2.86337605672 | 73.34 | 76.14 | 72.9 | 6627 | 74.40819597 | FU |
| 4 | -1.73 | -2.24180380977 | 77.17 | 77.57 | 72.9 | 5978 | 75.33783695 | FU |
| 12 | -5.1 | -6.33225726347 | 80.54 | 81.45 | 72.9 | 5533 | 77.64992805 | FU |
| 26 | -7.41 | -8.94387447194 | 82.85 | 83.47 | 72.9 | 7785 | 79.59537226 | FU |
| 52 | -4.56 | -5.7 | 80 | 87.78 | 72.9 | 7432 | 81.06392735 | FU |
| 156 | -23.56 | -23.797979798 | 99 | 102.98 | 66.97 | 7148 | 82.40884255 | FU |
| 260 | -43.36 | -36.4983164983 | 118.8 | 226.9 | 66.97 | 12228 | 105.5298789 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 75.06 | 0.06 | 0.08 | 75 | 75.5 | 74.8 | 8265 |
| 1719264600 | 75 | -0.41 | -0.54 | 75.5 | 75.5 | 74.71 | 6000 |
| 1719005400 | 75.41 | 1.39 | 1.88 | 74.02 | 76.14 | 73.57 | 4255 |
| 1718918940 | 74.02 | 0.96 | 1.31 | 72.91 | 74.44 | 72.91 | 6777 |
| 1718832540 | 73.06 | -0.74 | -1.00 | 73.34 | 73.62 | 72.9 | 7840 |
| 1718746200 | 73.8 | -0.73 | -0.98 | 74.4 | 74.4 | 73.61 | 7886 |
| 1718659800 | 74.53 | -0.44 | -0.59 | 74.9 | 74.95 | 74.53 | 9506 |
| 1718400600 | 74.97 | 0.63 | 0.85 | 74.95 | 75.56 | 74.5 | 9302 |
| 1718314200 | 74.34 | -1.21 | -1.60 | 75.6 | 75.6 | 74.01 | 4692 |
| 1718227800 | 75.55 | -0.26 | -0.34 | 75.97 | 76.6 | 75.55 | 3614 |
| 1718141400 | 75.81 | -0.15 | -0.20 | 76 | 76.49 | 75.11 | 5219 |
| 1718055000 | 75.96 | -0.48 | -0.63 | 76.44 | 76.9 | 75.96 | 4704 |
| 1717795800 | 76.44 | -0.54 | -0.70 | 76.97 | 76.97 | 76.2 | 5467 |
| 1717709400 | 76.98 | 0.62 | 0.81 | 76.5 | 77.25 | 76.48 | 2809 |
| 1717622940 | 76.36 | -0.74 | -0.96 | 77.05 | 77.1 | 76.32 | 5209 |
| 1717536600 | 77.1 | 0.15 | 0.19 | 76.81 | 77.57 | 76.81 | 4034 |
| 1717450200 | 76.95 | -0.05 | -0.06 | 77.15 | 77.15 | 76.81 | 8845 |
| 1717191000 | 77 | 0 | 0.00 | 77.16 | 77.39 | 76.82 | 5053 |
| 1717018140 | 77 | -0.17 | -0.22 | 77.17 | 77.21 | 76.75 | 4108 |
| 1716931740 | 77.17 | -0.03 | -0.04 | 77.31 | 77.45 | 77 | 3804 |
| 1716845340 | 77.2 | -0.33 | -0.43 | 77.53 | 77.54 | 77.07 | 5146 |
| 1716586200 | 77.53 | 0.24 | 0.31 | 77.26 | 78.11 | 77.26 | 5138 |
| 1716499800 | 77.29 | -0.41 | -0.53 | 77.75 | 78.13 | 77.16 | 3574 |
| 1716413340 | 77.7 | 0.01 | 0.01 | 77.85 | 78.46 | 77.7 | 3700 |
| 1716327000 | 77.69 | 0.27 | 0.35 | 77.69 | 78.1 | 77.69 | 3656 |
| 1716240600 | 77.42 | -1 | -1.28 | 78.62 | 78.62 | 77.42 | 5899 |
| 1715981400 | 78.42 | -0.24 | -0.31 | 78.55 | 78.69 | 78 | 5018 |
| 1715895000 | 78.66 | 0.21 | 0.27 | 78.45 | 79 | 78.22 | 3310 |
| 1715808600 | 78.45 | -0.31 | -0.39 | 78.76 | 78.94 | 78.22 | 4852 |
| 1715722200 | 78.76 | 0.11 | 0.14 | 78.6 | 79.1 | 78.22 | 4267 |
| 1715635800 | 78.65 | 0.69 | 0.89 | 77.96 | 78.8 | 77.6 | 4218 |
| 1715376600 | 77.96 | -0.1 | -0.13 | 78.05 | 78.2 | 77.6 | 6758 |
| 1715290140 | 78.06 | -0.5 | -0.64 | 78.69 | 78.69 | 77.68 | 5950 |
| 1715203800 | 78.56 | -0.09 | -0.11 | 78.81 | 78.85 | 77.68 | 8227 |
| 1715117400 | 78.65 | 0.06 | 0.08 | 79 | 79 | 78.55 | 2784 |
| 1715031000 | 78.59 | 0.41 | 0.52 | 78.21 | 78.7 | 77.77 | 6246 |
| 1714771800 | 78.18 | -0.32 | -0.41 | 78.62 | 78.9 | 78.11 | 3386 |
| 1714685400 | 78.5 | 0.75 | 0.96 | 77.75 | 78.62 | 77.6 | 6766 |
| 1714512600 | 77.75 | 0.14 | 0.18 | 77.78 | 77.86 | 77.61 | 4979 |
| 1714426200 | 77.61 | -0.04 | -0.05 | 77.65 | 77.83 | 77.6 | 4527 |
| 1714167000 | 77.65 | 0.33 | 0.43 | 77.56 | 78 | 77.32 | 3966 |
| 1714080540 | 77.32 | -0.08 | -0.10 | 77.4 | 78.26 | 77.3 | 4754 |
| 1713994200 | 77.4 | -0.39 | -0.50 | 78 | 78.05 | 77.25 | 5119 |
| 1713907800 | 77.79 | -0.06 | -0.08 | 77.81 | 78.49 | 77.4 | 5376 |
| 1713821340 | 77.85 | -1.09 | -1.38 | 79 | 79 | 77.81 | 7061 |
| 1713562200 | 78.94 | -0.98 | -1.23 | 79.22 | 79.22 | 78.63 | 5354 |
| 1713475800 | 79.92 | -0.09 | -0.11 | 80.15 | 80.5 | 79.85 | 7588 |
| 1713389400 | 80.01 | -0.19 | -0.24 | 80.17 | 80.59 | 80 | 6183 |
| 1713302940 | 80.2 | -0.17 | -0.21 | 80.37 | 80.37 | 80 | 7620 |
| 1713216600 | 80.37 | -0.08 | -0.10 | 80.45 | 80.95 | 80.3 | 4368 |
| 1712957400 | 80.45 | -0.3 | -0.37 | 80.79 | 80.96 | 80.45 | 5174 |
| 1712870940 | 80.75 | -0.41 | -0.51 | 81.16 | 81.29 | 80.5 | 2721 |
| 1712784540 | 81.16 | -0.28 | -0.34 | 81 | 81.43 | 80 | 4818 |
| 1712698140 | 81.44 | 0.39 | 0.48 | 81.05 | 81.45 | 81 | 3321 |
| 1712611740 | 81.05 | 0.11 | 0.14 | 80.94 | 81.1 | 80.78 | 4517 |
| 1712352600 | 80.94 | 0.24 | 0.30 | 80.6 | 81 | 80 | 5252 |
| 1712266140 | 80.7 | 0.01 | 0.01 | 80.7 | 80.83 | 80 | 5034 |
| 1712179740 | 80.69 | 0.24 | 0.30 | 80.54 | 80.9 | 80 | 16885 |
| 1712093400 | 80.45 | -0.29 | -0.36 | 80.74 | 80.9 | 80 | 5930 |
| 1712006940 | 80.74 | 0.84 | 1.05 | 81 | 81.44 | 79.94 | 8979 |
| 1711661400 | 79.9 | 0.74 | 0.93 | 78.83 | 80.3 | 78.83 | 5594 |
| 1711574940 | 79.16 | 0.02 | 0.03 | 79.15 | 79.24 | 78.76 | 4285 |
| 1711488540 | 79.14 | -0.13 | -0.16 | 78.76 | 79.26 | 78.76 | 4264 |
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
