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 | -0.15 | -0.202292650034 | 74.15 | 76.44 | 71.25 | 2640963 | 75.6806444 | CS |
| 4 | -4.27 | -5.45547463907 | 78.27 | 78.47 | 70.3 | 3189177 | 73.38766621 | CS |
| 12 | -1.51 | -1.99973513442 | 75.51 | 81.415 | 70.3 | 3052105 | 76.10474058 | CS |
| 26 | 5.6 | 8.18713450292 | 68.4 | 81.415 | 67.05 | 3099815 | 74.92313681 | CS |
| 52 | 5.39 | 7.85599766798 | 68.61 | 81.415 | 60.83 | 3157944 | 70.85654979 | CS |
| 156 | 8.5 | 12.9770992366 | 65.5 | 98.53 | 59.33 | 3437406 | 74.50613301 | CS |
| 260 | 23.5 | 46.5346534653 | 50.5 | 98.53 | 41.6246 | 3971256 | 66.58346271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 74 | -1.68 | -2.22 | 73.96 | 74.97 | 71.25 | 6378926 |
| 1714084800 | 75.68 | -0.51 | -0.67 | 76.06 | 76.32 | 74.86 | 3640354 |
| 1713998400 | 76.19 | 0.35 | 0.46 | 75.82 | 76.36 | 75.36 | 2775632 |
| 1713912000 | 75.84 | 0.26 | 0.34 | 75.87 | 76.44 | 75.49 | 1655534 |
| 1713825600 | 75.58 | 0.43 | 0.57 | 75.5 | 76.34 | 75.25 | 2479600 |
| 1713566400 | 75.15 | 1.4 | 1.90 | 74.15 | 75.35 | 73.57 | 2686771 |
| 1713480000 | 73.75 | 1.75 | 2.43 | 72.99 | 74.69 | 72.95 | 5183337 |
| 1713393600 | 72 | -0.26 | -0.36 | 72.47 | 73.23 | 71.85 | 3064304 |
| 1713307200 | 72.26 | -0.46 | -0.63 | 73.94 | 75.24 | 71.83 | 3240401 |
| 1713220800 | 72.72 | 1.99 | 2.81 | 75.73 | 75.73 | 72.69 | 5532031 |
| 1712961600 | 70.73 | -0.91 | -1.27 | 71.55 | 71.905 | 70.3 | 2913402 |
| 1712875200 | 71.64 | -0.61 | -0.84 | 72.14 | 72.36 | 71.24 | 2249595 |
| 1712788800 | 72.25 | -0.46 | -0.63 | 72.17 | 72.75 | 71.79 | 2647630 |
| 1712702400 | 72.71 | -0.27 | -0.37 | 72.95 | 73.22 | 72.34 | 2420628 |
| 1712616000 | 72.98 | 0.2 | 0.27 | 72.41 | 73.61 | 72.34 | 2969466 |
| 1712356800 | 72.78 | 0.73 | 1.01 | 71.57 | 72.9 | 71.2377 | 2748223 |
| 1712270400 | 72.05 | -0.99 | -1.36 | 73.36 | 74.09 | 71.83 | 3524341 |
| 1712184000 | 73.04 | 0.59 | 0.81 | 72.55 | 73.08 | 72.03 | 3600820 |
| 1712097600 | 72.45 | -5.3 | -6.82 | 75.33 | 75.33 | 72.1 | 5826214 |
| 1712011200 | 77.75 | -0.73 | -0.93 | 78.27 | 78.47 | 77.73 | 2149854 |
| 1711665600 | 78.48 | 0.13 | 0.17 | 78.56 | 78.91 | 78.29 | 3330572 |
| 1711579200 | 78.35 | 0.79 | 1.02 | 78.05 | 78.69 | 77.96 | 3091287 |
| 1711492800 | 77.56 | 0.49 | 0.64 | 76.92 | 77.96 | 76.75 | 3400384 |
| 1711406400 | 77.07 | 0.14 | 0.18 | 77.41 | 77.49 | 76.61 | 2775946 |
| 1711147200 | 76.93 | -0.25 | -0.32 | 77.4 | 77.67 | 76.53 | 3138521 |
| 1711060800 | 77.18 | -0.7 | -0.90 | 77.22 | 77.61 | 76.5 | 3041930 |
| 1710974400 | 77.88 | -0.82 | -1.04 | 78.2 | 78.97 | 77.395 | 2797877 |
| 1710888000 | 78.7 | 1.68 | 2.18 | 77.19 | 78.75 | 77.19 | 3718455 |
| 1710801600 | 77.02 | 1.55 | 2.05 | 75.5 | 77.48 | 74.8 | 3280062 |
| 1710542400 | 75.47 | -0.58 | -0.76 | 75.47 | 76.41 | 75.25 | 5175284 |
| 1710456000 | 76.05 | -0.67 | -0.87 | 76.52 | 76.572 | 74.725 | 3375127 |
| 1710369600 | 76.72 | -0.03 | -0.04 | 77.38 | 77.88 | 76.575 | 2448479 |
| 1710283200 | 76.75 | -1.28 | -1.64 | 78.02 | 78.02 | 76.08 | 3354857 |
| 1710196800 | 78.03 | -0.11 | -0.14 | 78.16 | 78.66 | 77.06 | 2827045 |
| 1709941200 | 78.14 | -1.52 | -1.91 | 78 | 79.08 | 77.55 | 3661371 |
| 1709854800 | 79.66 | 2.07 | 2.67 | 78.31 | 79.75 | 78.195 | 2632439 |
| 1709768400 | 77.59 | 0.19 | 0.25 | 77.8 | 78.1299 | 77.025 | 2832709 |
| 1709682000 | 77.4 | -0.92 | -1.17 | 78.7 | 79.11 | 77.07 | 2511065 |
| 1709595600 | 78.32 | 0.34 | 0.44 | 78.01 | 79.39 | 77.78 | 2037275 |
| 1709336400 | 77.98 | -0.45 | -0.57 | 78.14 | 78.43 | 76.5701 | 2683377 |
| 1709250000 | 78.43 | 0.04 | 0.05 | 78.34 | 78.61 | 77.3 | 4829720 |
| 1709163600 | 78.39 | -2.02 | -2.51 | 79.81 | 80.07 | 78.19 | 2997077 |
| 1709077200 | 80.41 | 0.18 | 0.22 | 80.25 | 80.67 | 79.87 | 1993524 |
| 1708990800 | 80.23 | 0.01 | 0.01 | 80.44 | 81.415 | 79.97 | 2510245 |
| 1708731600 | 80.22 | 0.15 | 0.19 | 80.18 | 80.7 | 79.6001 | 2136802 |
| 1708645200 | 80.07 | 0.9 | 1.14 | 79.24 | 80.17 | 78.89 | 3055780 |
| 1708558800 | 79.17 | -0.12 | -0.15 | 79.6 | 79.65 | 78.69 | 1871371 |
| 1708472400 | 79.29 | 0.55 | 0.70 | 78.7 | 79.84 | 78.4 | 3663571 |
| 1708126800 | 78.74 | 0.44 | 0.56 | 78.39 | 79.01 | 78.07 | 2259779 |
| 1708040400 | 78.3 | 0.81 | 1.05 | 77.86 | 78.46 | 77.645 | 1906630 |
| 1707954000 | 77.49 | 0.79 | 1.03 | 76.78 | 77.54 | 76.66 | 2017194 |
| 1707867600 | 76.7 | -1.21 | -1.55 | 77.82 | 78.395 | 76.49 | 2379929 |
| 1707781200 | 77.91 | 0.58 | 0.75 | 77.12 | 78.07 | 76.6 | 2416322 |
| 1707522000 | 77.33 | 0.83 | 1.08 | 76.31 | 77.36 | 75.89 | 2507848 |
| 1707435600 | 76.5 | 1.58 | 2.11 | 75.45 | 76.58 | 74.68 | 3281523 |
| 1707349200 | 74.92 | 0 | 0.00 | 75.11 | 75.87 | 74.33 | 4649501 |
| 1707262800 | 74.92 | 0.85 | 1.15 | 73.87 | 76.39 | 71.48 | 4652394 |
| 1707176400 | 74.07 | -1.34 | -1.78 | 75.41 | 75.41 | 74.05 | 3350863 |
| 1706917200 | 75.41 | 0.11 | 0.15 | 75.51 | 75.7325 | 74.63 | 2265558 |
| 1706830800 | 75.3 | -0.01 | -0.01 | 75.16 | 75.88 | 74.195 | 2548194 |
| 1706744400 | 75.31 | 0.45 | 0.60 | 75.46 | 75.755 | 75.04 | 3095260 |
| 1706658000 | 74.86 | 0.8 | 1.08 | 74.33 | 74.93 | 73.9 | 2265076 |
| 1706571600 | 74.06 | 0.29 | 0.39 | 73.69 | 74.2475 | 73.28 | 2072354 |
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
