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 | -3.2 | -4.21996571278 | 75.83 | 75.93 | 72.05 | 2933469 | 73.19855891 | CS |
| 4 | 2.1 | 2.97745640153 | 70.53 | 77.06 | 68.12 | 3117326 | 72.30934666 | CS |
| 12 | -9.71 | -11.7925674034 | 82.34 | 85.23 | 65 | 2679905 | 73.97752661 | CS |
| 26 | -21.79 | -23.0777377674 | 94.42 | 100.24 | 65 | 2312449 | 78.8178355 | CS |
| 52 | -17.67 | -19.5681063123 | 90.3 | 112.375 | 65 | 1750712 | 86.30917767 | CS |
| 156 | -260.48 | -78.1963915824 | 333.11 | 393.4 | 65 | 1296218 | 100.17498799 | CS |
| 260 | -260.48 | -78.1963915824 | 333.11 | 393.4 | 65 | 1296218 | 100.17498799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878100 | 72.63 | -0.63 | -0.86 | 73.98 | 74.195 | 72.28 | 1870502 |
| 1752791700 | 73.26 | 0.56 | 0.77 | 72.3 | 73.34 | 72.05 | 2617046 |
| 1752705300 | 72.7 | 0.5 | 0.69 | 73.1 | 73.83 | 72.15 | 4496591 |
| 1752618900 | 72.2 | -1.41 | -1.92 | 73.79 | 73.985 | 72.1 | 2799779 |
| 1752532500 | 73.61 | -1.16 | -1.55 | 74.8 | 75.18 | 73.375 | 2235996 |
| 1752273300 | 74.77 | -1.93 | -2.52 | 75.83 | 75.93 | 74.62 | 2517934 |
| 1752186900 | 76.7 | 1.75 | 2.33 | 74.81 | 77.06 | 74.4375 | 2983989 |
| 1752100500 | 74.95 | 0.69 | 0.93 | 74.26 | 75.31 | 73.61 | 3508678 |
| 1752014100 | 74.26 | 0.97 | 1.32 | 73.37 | 74.39 | 72.905 | 2786075 |
| 1751927700 | 73.29 | -0.01 | -0.01 | 73.125 | 74.05 | 72.82 | 3553227 |
| 1751576640 | 73.3 | 0.28 | 0.38 | 73.41 | 73.915 | 72.77 | 1492346 |
| 1751495700 | 73.02 | 0.21 | 0.29 | 72.66 | 73.39 | 72.32 | 3396763 |
| 1751409300 | 72.81 | 1.65 | 2.32 | 71 | 73.8 | 70.91 | 2583308 |
| 1751322900 | 71.16 | 0.02 | 0.03 | 71.22 | 71.666 | 70.58 | 2153475 |
| 1751063700 | 71.14 | 1.45 | 2.08 | 69.66 | 71.86 | 69.49 | 5274900 |
| 1750977300 | 69.69 | 0.15 | 0.22 | 69.7 | 69.9899 | 69.01 | 1518908 |
| 1750890900 | 69.54 | -1.39 | -1.96 | 70.58 | 70.74 | 69.45 | 1989290 |
| 1750804500 | 70.93 | 1.41 | 2.03 | 69.9 | 71.48 | 69.1801 | 4258356 |
| 1750718100 | 69.52 | 0.05 | 0.07 | 69.2 | 69.725 | 68.12 | 4444683 |
| 1750458900 | 69.47 | -0.34 | -0.49 | 70.53 | 70.82 | 69.42 | 4617855 |
| 1750286100 | 69.81 | 1.05 | 1.53 | 68.82 | 70.29 | 67.98 | 3924678 |
| 1750199700 | 68.76 | -0.98 | -1.41 | 70.34 | 70.45 | 68.565 | 3223548 |
| 1750113300 | 69.74 | 0.04 | 0.06 | 69.905 | 70.58 | 69.35 | 2022023 |
| 1749854100 | 69.7 | -1.18 | -1.66 | 69.76 | 70.75 | 69.36 | 1571791 |
| 1749767700 | 70.88 | -0.54 | -0.76 | 71.5 | 71.73 | 70.62 | 1442998 |
| 1749681300 | 71.42 | -1.27 | -1.75 | 72.89 | 73.29 | 70.65 | 2293894 |
| 1749594900 | 72.69 | 0.72 | 1.00 | 72.34 | 73.47 | 72 | 1922457 |
| 1749508500 | 71.97 | -0.36 | -0.50 | 72.77 | 73.12 | 71.39 | 2581032 |
| 1749249300 | 72.33 | 1.15 | 1.62 | 71.84 | 72.97 | 71.68 | 4093480 |
| 1749162900 | 71.18 | 3.76 | 5.58 | 67.73 | 71.63 | 67.73 | 5056117 |
| 1749076500 | 67.42 | 0.51 | 0.76 | 67 | 68.19 | 66.4053 | 3045022 |
| 1748990100 | 66.91 | -0.09 | -0.13 | 66.849999 | 67.8 | 65 | 4138502 |
| 1748903700 | 67 | -1.28 | -1.87 | 68.37 | 68.64 | 65.68 | 5331971 |
| 1748644500 | 68.28 | -11.68 | -14.61 | 71.98 | 71.98 | 65.95 | 8291900 |
| 1748558100 | 79.96 | -0.16 | -0.20 | 80.74 | 80.78 | 79.47 | 4049384 |
| 1748471700 | 80.12 | -0.47 | -0.58 | 80.01 | 80.61 | 79.2225 | 2434681 |
| 1748385300 | 80.59 | 1.76 | 2.23 | 80.21 | 80.95 | 79.62 | 2684416 |
| 1748039700 | 78.83 | -0.47 | -0.59 | 78.37 | 79.1 | 78.155 | 1548951 |
| 1747953300 | 79.3 | -0.07 | -0.09 | 79.37 | 80.05 | 78.8401 | 2037369 |
| 1747866900 | 79.37 | -2.13 | -2.61 | 80.95 | 81.26 | 79.33 | 1546588 |
| 1747780500 | 81.5 | -0.41 | -0.50 | 81.55 | 82.035 | 80.96 | 2115832 |
| 1747694100 | 81.91 | -1.01 | -1.22 | 81.54 | 82.165 | 81.25 | 1620949 |
| 1747434900 | 82.92 | 1.47 | 1.80 | 81.88 | 82.97 | 80.8 | 1519170 |
| 1747348500 | 81.45 | 0.98 | 1.22 | 81.41 | 81.62 | 79.67 | 2673003 |
| 1747262100 | 80.47 | -1.29 | -1.58 | 81.42 | 82.15 | 78.98 | 2684176 |
| 1747175700 | 81.76 | -2.68 | -3.17 | 84.19 | 84.5 | 81.7 | 1568444 |
| 1747089300 | 84.44 | 2.17 | 2.64 | 84.3 | 85.23 | 83.6885 | 1484741 |
| 1746830100 | 82.27 | -0.65 | -0.78 | 82.98 | 83.5668 | 81.945 | 1265544 |
| 1746743700 | 82.92 | 1.67 | 2.06 | 81.06 | 84.37 | 81.06 | 1779317 |
| 1746657300 | 81.25 | 0.68 | 0.84 | 80.55 | 81.52 | 79.86 | 1412625 |
| 1746570900 | 80.57 | -1 | -1.23 | 81.5 | 82.36 | 80.54 | 1633104 |
| 1746484500 | 81.57 | -0.73 | -0.89 | 81.98 | 82.52 | 80.91 | 1901453 |
| 1746225300 | 82.3 | 1.16 | 1.43 | 82.6 | 83.42 | 81.59 | 1708557 |
| 1746138900 | 81.14 | -0.53 | -0.65 | 82.91 | 82.91 | 80.2 | 1387209 |
| 1746052500 | 81.67 | -0.56 | -0.68 | 81.58 | 81.85 | 79.86 | 1549388 |
| 1745966100 | 82.23 | 0.38 | 0.46 | 81.73 | 82.83 | 80.82 | 1298644 |
| 1745879700 | 81.85 | 0.96 | 1.19 | 81.03 | 83.24 | 80.66 | 1532041 |
| 1745620500 | 80.89 | -1.69 | -2.05 | 82.34 | 82.53 | 80.68 | 1150372 |
| 1745534100 | 82.58 | 1.74 | 2.15 | 81.4 | 82.84 | 80.71 | 1122975 |
| 1745447700 | 80.84 | 1.05 | 1.32 | 80.95 | 82.575 | 79.95 | 1710575 |
| 1745361300 | 79.79 | 1.09 | 1.39 | 79.64 | 80.04 | 78.59 | 2200137 |
| 1745274900 | 78.7 | -0.81 | -1.02 | 79.19 | 79.19 | 77.59 | 2258442 |
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
