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 | 1.43 | 1.92956416138 | 74.11 | 77.14 | 73.01 | 1536905 | 75.49900375 | CS |
| 4 | 0 | 0 | 75.54 | 80.415 | 71.81 | 1790125 | 75.55533762 | CS |
| 12 | 11.01 | 17.0618317062 | 64.53 | 80.415 | 64.06 | 1561972 | 74.12516708 | CS |
| 26 | 6.41 | 9.27238536091 | 69.13 | 80.415 | 63.08 | 1477403 | 70.15873382 | CS |
| 52 | -0.76 | -0.996068152031 | 76.3 | 80.415 | 60.33 | 1748413 | 68.10859378 | CS |
| 156 | 30.85 | 69.0311031551 | 44.69 | 80.49 | 43.08 | 1636844 | 65.97373838 | CS |
| 260 | 47.71 | 171.433704635 | 27.83 | 80.49 | 18.84 | 1882198 | 49.89729108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 76.65 | 0.27 | 0.35 | 76.38 | 76.915 | 76.17 | 1101637 |
| 1714084800 | 76.38 | 0.6 | 0.79 | 76.2 | 77.14 | 75.66 | 1968258 |
| 1713998400 | 75.78 | 0.86 | 1.15 | 74.55 | 75.94 | 74.48 | 1318602 |
| 1713912000 | 74.92 | 0.9 | 1.22 | 74.2 | 75.11 | 73.7 | 1669229 |
| 1713825600 | 74.02 | 0.28 | 0.38 | 74.11 | 74.44 | 73.01 | 1626798 |
| 1713566400 | 73.74 | 1.17 | 1.61 | 72.5 | 73.81 | 72.38 | 1754848 |
| 1713480000 | 72.57 | -2.71 | -3.60 | 74.23 | 74.44 | 71.81 | 4169392 |
| 1713393600 | 75.28 | -0.98 | -1.29 | 76.87 | 76.87 | 75.05 | 3372952 |
| 1713307200 | 76.26 | 0.11 | 0.14 | 76.25 | 76.5 | 75.75 | 1002355 |
| 1713220800 | 76.15 | -0.87 | -1.13 | 77.37 | 77.37 | 76.09 | 1641614 |
| 1712961600 | 77.02 | -1.42 | -1.81 | 78.43 | 79.6356 | 76.91 | 1710175 |
| 1712875200 | 78.44 | -0.96 | -1.21 | 79.48 | 80.415 | 78.27 | 1630800 |
| 1712788800 | 79.4 | 2.21 | 2.86 | 77.06 | 79.6 | 76.85 | 1937803 |
| 1712702400 | 77.19 | 0.66 | 0.86 | 76.71 | 77.5 | 76.11 | 1379193 |
| 1712616000 | 76.53 | 0.62 | 0.82 | 77.7 | 77.7 | 76.06 | 1554791 |
| 1712356800 | 75.91 | -0.12 | -0.16 | 76.12 | 76.33 | 74.99 | 1468497 |
| 1712270400 | 76.03 | 1.67 | 2.25 | 74.99 | 76.06 | 74.52 | 1667056 |
| 1712184000 | 74.36 | -0.57 | -0.76 | 73.47 | 74.43 | 73.18 | 1727619 |
| 1712097600 | 74.93 | 0.29 | 0.39 | 74.65 | 75.78 | 74.29 | 1633930 |
| 1712011200 | 74.64 | -1.01 | -1.34 | 75.54 | 75.66 | 74.09 | 1466949 |
| 1711665600 | 75.65 | -0.84 | -1.10 | 77.04 | 77.04 | 75.22 | 989083 |
| 1711579200 | 76.49 | 1.77 | 2.37 | 75.11 | 76.545 | 74.885 | 1475999 |
| 1711492800 | 74.72 | -0.21 | -0.28 | 74.9 | 75.46 | 74.36 | 1826474 |
| 1711406400 | 74.93 | -2.42 | -3.13 | 77 | 77.4 | 74.57 | 2247634 |
| 1711147200 | 77.35 | -0.91 | -1.16 | 78.25 | 78.41 | 77.25 | 1326018 |
| 1711060800 | 78.26 | 0.54 | 0.69 | 77.45 | 78.29 | 76.56 | 1320549 |
| 1710974400 | 77.72 | -0.09 | -0.12 | 77.98 | 78.66 | 77.13 | 1666205 |
| 1710888000 | 77.81 | 1.41 | 1.85 | 76.65 | 78.0797 | 76.5 | 1641953 |
| 1710801600 | 76.4 | 1.31 | 1.74 | 75.2 | 77.07 | 74.63 | 1353383 |
| 1710542400 | 75.09 | 1.49 | 2.02 | 73.5 | 75.63 | 73.47 | 1854000 |
| 1710456000 | 73.6 | -0.41 | -0.55 | 74.26 | 74.77 | 72.63 | 1049159 |
| 1710369600 | 74.01 | 0.94 | 1.29 | 72.95 | 74.1 | 72.75 | 1277483 |
| 1710283200 | 73.07 | -1.2 | -1.62 | 74.29 | 74.52 | 72.74 | 1646446 |
| 1710196800 | 74.27 | -1.21 | -1.60 | 75.33 | 75.495 | 73.1594 | 1849031 |
| 1709941200 | 75.48 | -3.4 | -4.31 | 78 | 78.3 | 73.41 | 2654473 |
| 1709854800 | 78.88 | 6.73 | 9.33 | 72.09 | 78.97 | 72.09 | 4412099 |
| 1709768400 | 72.15 | -1.07 | -1.46 | 73.74 | 74.22 | 72.04 | 3344022 |
| 1709682000 | 73.22 | 2.13 | 3.00 | 72.13 | 73.8362 | 71.9125 | 1469787 |
| 1709595600 | 71.09 | -0.38 | -0.53 | 71.8 | 71.8 | 70.65 | 1379547 |
| 1709336400 | 71.47 | -1.57 | -2.15 | 72.7 | 72.97 | 71.15 | 1272147 |
| 1709250000 | 73.04 | -0.5 | -0.68 | 73.56 | 73.69 | 72.89 | 1636882 |
| 1709163600 | 73.54 | 0.86 | 1.18 | 72.26 | 73.63 | 72.26 | 949090 |
| 1709077200 | 72.68 | 1.06 | 1.48 | 71.87 | 72.71 | 71.35 | 883609 |
| 1708990800 | 71.62 | -0.01 | -0.01 | 71.65 | 72.63 | 71.35 | 1136464 |
| 1708731600 | 71.63 | 2.19 | 3.15 | 69.46 | 72.18 | 69.095 | 1449634 |
| 1708645200 | 69.44 | 0.32 | 0.46 | 69.05 | 69.86 | 68.53 | 895111 |
| 1708558800 | 69.12 | 0.46 | 0.67 | 68.58 | 69.33 | 68.38 | 1050756 |
| 1708472400 | 68.66 | -0.07 | -0.10 | 68.99 | 69.28 | 68.36 | 1116928 |
| 1708126800 | 68.73 | -0.06 | -0.09 | 68.91 | 69.46 | 68.625 | 987876 |
| 1708040400 | 68.79 | 0.59 | 0.87 | 68.3 | 69.62 | 68.3 | 937379 |
| 1707954000 | 68.2 | 0.52 | 0.77 | 67.87 | 68.5 | 67.19 | 1030105 |
| 1707867600 | 67.68 | 0.01 | 0.01 | 67.39 | 67.92 | 66.965 | 955370 |
| 1707781200 | 67.67 | 0.53 | 0.79 | 67.06 | 68.26 | 67.01 | 878712 |
| 1707522000 | 67.14 | 0.48 | 0.72 | 66.66 | 67.26 | 66.6101 | 820685 |
| 1707435600 | 66.66 | 0.65 | 0.98 | 66.15 | 67.545 | 66.15 | 788389 |
| 1707349200 | 66.01 | 0.17 | 0.26 | 65.5 | 66.959999 | 65.5 | 1035430 |
| 1707262800 | 65.84 | 0.52 | 0.80 | 65.37 | 66.17 | 65.04 | 953739 |
| 1707176400 | 65.319999 | 0.81 | 1.26 | 64.53 | 65.519999 | 64.06 | 1230228 |
| 1706917200 | 64.51 | -0.84 | -1.29 | 65.209999 | 65.34 | 64.1803 | 943782 |
| 1706830800 | 65.349999 | 1.01 | 1.57 | 64.31 | 65.47 | 64.26 | 1086103 |
| 1706744400 | 64.34 | -1.06 | -1.62 | 65.59 | 65.59 | 64.22 | 872576 |
| 1706658000 | 65.4 | 0.59 | 0.91 | 65.2 | 65.605 | 64.269999 | 1717276 |
| 1706571600 | 64.81 | 0.08 | 0.12 | 64.73 | 65.28 | 64.31 | 1277338 |
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
