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 | 2.39 | 3.39874857793 | 70.32 | 73.16 | 68.75 | 4558077 | 71.02535805 | SP |
| 4 | -5.02 | -6.4582529268 | 77.73 | 77.886 | 68.75 | 4804277 | 73.2006239 | SP |
| 12 | 4.21 | 6.14598540146 | 68.5 | 77.9601 | 68.41 | 3605861 | 73.10818856 | SP |
| 26 | 22.35 | 44.3804606831 | 50.36 | 77.9601 | 48.59 | 3507149 | 66.87322313 | SP |
| 52 | 23.39 | 47.4249797242 | 49.32 | 77.9601 | 48.465 | 3634298 | 60.61226509 | SP |
| 156 | -40.56 | -35.8082457844 | 113.27 | 149.52 | 37.53 | 4262836 | 64.08303102 | SP |
| 260 | -52.67 | -42.0082947839 | 125.38 | 166.5 | 37.53 | 3439586 | 75.68163424 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 72.71 | 1.39 | 1.95 | 72.16 | 73.16 | 71.99 | 6208258 |
| 1714084200 | 71.32 | -0.63 | -0.88 | 70.12 | 71.58 | 69.66 | 4114931 |
| 1713997800 | 71.95 | -0.09 | -0.12 | 72.27 | 72.5 | 71.31 | 3083392 |
| 1713911400 | 72.04 | 1.71 | 2.43 | 70.95 | 72.15 | 70.8 | 7062718 |
| 1713825000 | 70.33 | 1.22 | 1.77 | 69.84 | 71.1269 | 69.18 | 3528736 |
| 1713565800 | 69.11 | -1.22 | -1.73 | 70.32 | 70.61 | 68.75 | 4637669 |
| 1713479400 | 70.33 | -0.33 | -0.47 | 71.03 | 71.65 | 70.08 | 4030853 |
| 1713393000 | 70.66 | -0.89 | -1.24 | 72.25 | 72.29 | 70.28 | 5042181 |
| 1713306600 | 71.55 | -0.26 | -0.36 | 71.92 | 72.39 | 71.17 | 9764399 |
| 1713220200 | 71.81 | -1.85 | -2.51 | 74.92 | 74.95 | 71.58 | 6283947 |
| 1712961000 | 73.66 | -2.14 | -2.82 | 74.71 | 75.14 | 73.18 | 4709001 |
| 1712874600 | 75.8 | 1.09 | 1.46 | 75.11 | 76.22 | 74.0701 | 6565895 |
| 1712788200 | 74.71 | -1.52 | -1.99 | 74.52 | 75.3 | 74.12 | 5458963 |
| 1712701800 | 76.23 | 0.16 | 0.21 | 76.62 | 76.67 | 74.8 | 3711455 |
| 1712615400 | 76.07 | 0.05 | 0.07 | 76.2 | 76.51 | 75.85 | 2252881 |
| 1712356200 | 76.02 | 1.57 | 2.11 | 74.87 | 76.6 | 74.7613 | 3797461 |
| 1712269800 | 74.45 | -1.94 | -2.54 | 77.55 | 77.65 | 74.39 | 5137435 |
| 1712183400 | 76.39 | 0.17 | 0.22 | 75.88 | 76.83 | 75.87 | 2307364 |
| 1712097000 | 76.22 | -1.03 | -1.33 | 76.04 | 76.27 | 75.53 | 5974302 |
| 1712010600 | 77.25 | -0.27 | -0.35 | 77.73 | 77.886 | 76.88 | 2524383 |
| 1711665000 | 77.52 | -0.06 | -0.08 | 77.57 | 77.9601 | 77.44 | 1999466 |
| 1711578600 | 77.58 | 1.28 | 1.68 | 77.13 | 77.58 | 76.4701 | 2661831 |
| 1711492200 | 76.3 | -0.35 | -0.46 | 77.04 | 77.14 | 76.22 | 1844055 |
| 1711405800 | 76.65 | -0.46 | -0.60 | 76.63 | 76.97 | 76.5797 | 1387230 |
| 1711146600 | 77.11 | -0.23 | -0.30 | 77.33 | 77.48 | 76.99 | 4175416 |
| 1711060200 | 77.34 | 0.45 | 0.59 | 77.74 | 77.94 | 77.29 | 2257468 |
| 1710973800 | 76.89 | 1.15 | 1.52 | 75.54 | 76.94 | 75.3203 | 2925969 |
| 1710887400 | 75.74 | 0.83 | 1.11 | 74.65 | 75.78 | 74.38 | 2093941 |
| 1710801000 | 74.91 | 0.9 | 1.22 | 75.2 | 75.64 | 74.77 | 2462722 |
| 1710541800 | 74.01 | -1.04 | -1.39 | 74.12 | 74.56 | 73.59 | 2737646 |
| 1710455400 | 75.05 | -0.38 | -0.50 | 75.64 | 75.7 | 74.15 | 3314349 |
| 1710369000 | 75.43 | -0.23 | -0.30 | 75.72 | 75.78 | 74.99 | 1910345 |
| 1710282600 | 75.66 | 1.58 | 2.13 | 74.67 | 75.82 | 73.94 | 2665361 |
| 1710196200 | 74.08 | -0.17 | -0.23 | 73.83 | 74.24 | 73.265 | 2635214 |
| 1709940600 | 74.25 | -0.91 | -1.21 | 75.32 | 76.12 | 74.05 | 4578940 |
| 1709854200 | 75.16 | 1.45 | 1.97 | 74.64 | 75.45 | 74.38 | 2248948 |
| 1709767800 | 73.71 | 0.73 | 1.00 | 73.94 | 74.37 | 73.33 | 2487535 |
| 1709681400 | 72.98 | -1.48 | -1.99 | 73.87 | 74 | 72.32 | 2867698 |
| 1709595000 | 74.46 | -0.2 | -0.27 | 74.42 | 75.03 | 74.41 | 3523352 |
| 1709335800 | 74.66 | 1.37 | 1.87 | 73.53 | 74.78 | 73.4321 | 2483090 |
| 1709249400 | 73.29 | 0.5 | 0.69 | 73.32 | 73.77 | 72.52 | 2906166 |
| 1709163000 | 72.79 | -0.22 | -0.30 | 72.55 | 72.989 | 72.44 | 1371635 |
| 1709076600 | 73.01 | 0.23 | 0.32 | 72.95 | 73.08 | 72.395 | 1608300 |
| 1708990200 | 72.78 | -0.55 | -0.75 | 73.43 | 73.56 | 72.73 | 5776909 |
| 1708731000 | 73.33 | 0.09 | 0.12 | 73.72 | 73.98 | 73.11 | 2388668 |
| 1708644600 | 73.24 | 2.89 | 4.11 | 72.24 | 73.5 | 71.97 | 3346042 |
| 1708558200 | 70.35 | 0.09 | 0.13 | 69.85 | 70.4 | 69.32 | 2452405 |
| 1708471800 | 70.26 | -0.78 | -1.10 | 70.53 | 70.71 | 69.59 | 3037279 |
| 1708126200 | 71.04 | -0.73 | -1.02 | 71.69 | 71.985 | 70.84 | 5334302 |
| 1708039800 | 71.77 | 0.93 | 1.31 | 71 | 71.81 | 70.86 | 2879485 |
| 1707953400 | 70.84 | 1.24 | 1.78 | 70.34 | 70.98 | 69.67 | 3071686 |
| 1707867000 | 69.6 | -1.96 | -2.74 | 69.73 | 70.0999 | 68.63 | 6165044 |
| 1707780600 | 71.56 | -0.11 | -0.15 | 71.65 | 72.29 | 71.38 | 2026869 |
| 1707521400 | 71.67 | 0.81 | 1.14 | 71.01 | 71.78 | 70.8901 | 2289643 |
| 1707435000 | 70.86 | 0.06 | 0.08 | 70.78 | 70.96 | 70.57 | 1793888 |
| 1707348600 | 70.8 | 1.14 | 1.64 | 70.32 | 70.94 | 70.0621 | 2479395 |
| 1707262200 | 69.66 | 0.37 | 0.53 | 69.55 | 69.76 | 69.13 | 2134281 |
| 1707175800 | 69.29 | -0.51 | -0.73 | 69.61 | 69.73 | 68.635 | 8293466 |
| 1706916600 | 69.8 | 1.41 | 2.06 | 68.5 | 70.28 | 68.41 | 4192100 |
| 1706830200 | 68.39 | 1.7 | 2.55 | 67.11 | 68.39 | 66.89 | 3975866 |
| 1706743800 | 66.69 | -2.23 | -3.24 | 68.3 | 68.41 | 66.68 | 5149528 |
| 1706657400 | 68.92 | -0.14 | -0.20 | 68.85 | 69.14 | 68.72 | 4748074 |
| 1706571000 | 69.06 | 1.04 | 1.53 | 68.08 | 69.09 | 67.92 | 2758552 |
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
