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 | -0.72 | -0.981193785773 | 73.38 | 76.08 | 73.09 | 720985 | 74.81914812 | CS |
| 4 | -2.57 | -3.41619034959 | 75.23 | 76.08 | 69.72 | 1098712 | 73.39526156 | CS |
| 12 | -7.66 | -9.53685258964 | 80.32 | 84.92 | 69.72 | 1003572 | 77.90760504 | CS |
| 26 | 6.5 | 9.82466747279 | 66.16 | 84.92 | 65.32 | 1071051 | 76.85009447 | CS |
| 52 | 7.21 | 11.0160427807 | 65.45 | 84.92 | 54.1 | 1069293 | 71.09717928 | CS |
| 156 | 21.61 | 42.3310479922 | 51.05 | 84.92 | 49.51 | 1167946 | 67.11251372 | CS |
| 260 | 21.61 | 42.3310479922 | 51.05 | 84.92 | 49.51 | 1167946 | 67.11251372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 73.13 | -2.07 | -2.75 | 74.83 | 75 | 73.09 | 736368 |
| 1715812800 | 75.2 | 0.97 | 1.31 | 75.34 | 75.84 | 74.79 | 649733 |
| 1715726400 | 74.23 | 0.12 | 0.16 | 75.02 | 75.15 | 73.83 | 701776 |
| 1715640000 | 74.11 | -1.21 | -1.61 | 75.88 | 76.08 | 74.1 | 648480 |
| 1715380800 | 75.32 | 0.22 | 0.29 | 75.25 | 75.665 | 75.035 | 795984 |
| 1715294400 | 75.1 | 1.83 | 2.50 | 73.38 | 75.13 | 73.36 | 808954 |
| 1715208000 | 73.27 | 0.45 | 0.62 | 72.35 | 73.31 | 71.96 | 873063 |
| 1715121600 | 72.82 | -0.94 | -1.27 | 73.84 | 74.3 | 72.77 | 1021166 |
| 1715035200 | 73.76 | 0.61 | 0.83 | 73.95 | 74.61 | 73.46 | 730235 |
| 1714776000 | 73.15 | 1.72 | 2.41 | 72.73 | 74.28 | 72.6 | 1610731 |
| 1714689600 | 71.43 | 0.32 | 0.45 | 72.29 | 72.63 | 70.25 | 1188453 |
| 1714603200 | 71.11 | -1.99 | -2.72 | 70.9 | 72.92 | 69.72 | 2486721 |
| 1714516800 | 73.1 | -2.15 | -2.86 | 74.52 | 75.24 | 73.07 | 1238868 |
| 1714430400 | 75.25 | 1.07 | 1.44 | 74.4 | 75.42 | 74.39 | 1199173 |
| 1714171200 | 74.18 | 0.96 | 1.31 | 73.68 | 74.68 | 72.92 | 1023086 |
| 1714084800 | 73.22 | -0.31 | -0.42 | 72.2 | 73.24 | 71.42 | 1387158 |
| 1713998400 | 73.53 | -1.11 | -1.49 | 74.25 | 75.28 | 72.57 | 750875 |
| 1713912000 | 74.64 | 1.74 | 2.39 | 73.07 | 74.94 | 72.52 | 1288129 |
| 1713825600 | 72.9 | -0.61 | -0.83 | 73.96 | 74 | 72.5825 | 1487020 |
| 1713566400 | 73.51 | -0.07 | -0.10 | 73.33 | 73.9 | 73.08 | 862542 |
| 1713480000 | 73.58 | -0.79 | -1.06 | 75.23 | 75.67 | 73.47 | 1222087 |
| 1713393600 | 74.37 | -1.03 | -1.37 | 76.28 | 76.37 | 74.26 | 927346 |
| 1713307200 | 75.4 | -0.9 | -1.18 | 75.12 | 75.495 | 74.21 | 1073310 |
| 1713220800 | 76.3 | -1.26 | -1.62 | 78.19 | 78.48 | 75.805 | 970658 |
| 1712961600 | 77.56 | -0.1 | -0.13 | 76.94 | 77.7 | 76.42 | 980198 |
| 1712875200 | 77.66 | 0.49 | 0.63 | 77.69 | 77.99 | 77.32 | 978804 |
| 1712788800 | 77.17 | -3.43 | -4.26 | 77.81 | 78.875 | 77.1 | 1220184 |
| 1712702400 | 80.6 | -0.54 | -0.67 | 81.38 | 81.43 | 79.8 | 890440 |
| 1712616000 | 81.14 | -0.27 | -0.33 | 81.85 | 82.135 | 81.1 | 550277 |
| 1712356800 | 81.41 | 0.22 | 0.27 | 81.39 | 82.23 | 80.9 | 702163 |
| 1712270400 | 81.19 | -0.96 | -1.17 | 83 | 84.21 | 80.87 | 852768 |
| 1712184000 | 82.15 | 0.36 | 0.44 | 81.58 | 82.69 | 81.08 | 1294225 |
| 1712097600 | 81.79 | -1.27 | -1.53 | 82.09 | 82.2 | 79.21 | 1119853 |
| 1712011200 | 83.06 | -1.61 | -1.90 | 84.71 | 84.92 | 82.95 | 842414 |
| 1711665600 | 84.67 | 0.52 | 0.62 | 84.2 | 84.829 | 83.94 | 830052 |
| 1711579200 | 84.15 | 2.37 | 2.90 | 82.22 | 84.17 | 82 | 871948 |
| 1711492800 | 81.78 | 0.15 | 0.18 | 81.69 | 82.45 | 81.39 | 920433 |
| 1711406400 | 81.63 | -0.57 | -0.69 | 82.06 | 82.445 | 81.45 | 572472 |
| 1711147200 | 82.2 | -1.68 | -2.00 | 83.75 | 83.88 | 82.05 | 1157885 |
| 1711060800 | 83.88 | 2.34 | 2.87 | 82.42 | 84.29 | 82.02 | 918794 |
| 1710974400 | 81.54 | 1.28 | 1.59 | 80.39 | 81.78 | 79.86 | 798284 |
| 1710888000 | 80.26 | 1.27 | 1.61 | 78.99 | 80.28 | 78.88 | 1579991 |
| 1710801600 | 78.99 | -1.12 | -1.40 | 80.34 | 80.725 | 78.71 | 1183107 |
| 1710542400 | 80.11 | 0.91 | 1.15 | 78.71 | 80.2 | 78.42 | 2228487 |
| 1710456000 | 79.2 | -2.03 | -2.50 | 80.77 | 81.4 | 78.83 | 968831 |
| 1710369600 | 81.23 | -0.64 | -0.78 | 81.73 | 81.96 | 80.9 | 811217 |
| 1710283200 | 81.87 | 0.52 | 0.64 | 81.12 | 82.09 | 80.66 | 567369 |
| 1710196800 | 81.35 | -0.12 | -0.15 | 81.02 | 81.42 | 80.04 | 810674 |
| 1709941200 | 81.47 | -0.17 | -0.21 | 82.3 | 82.865 | 81.15 | 603791 |
| 1709854800 | 81.64 | 1.33 | 1.66 | 81.07 | 81.71 | 80.88 | 719016 |
| 1709768400 | 80.31 | -0.72 | -0.89 | 81.82 | 81.99 | 80.1 | 710332 |
| 1709682000 | 81.03 | -1.06 | -1.29 | 81.85 | 82.47 | 80.79 | 746449 |
| 1709595600 | 82.09 | -0.82 | -0.99 | 83.33 | 83.85 | 81.94 | 983324 |
| 1709336400 | 82.91 | 1.57 | 1.93 | 81.2 | 83.04 | 80.83 | 922642 |
| 1709250000 | 81.34 | 0.45 | 0.56 | 81.46 | 81.64 | 80.81 | 2363336 |
| 1709163600 | 80.89 | -0.57 | -0.70 | 81.41 | 82 | 80.475 | 683549 |
| 1709077200 | 81.46 | 1.63 | 2.04 | 80.22 | 81.47 | 80.09 | 714999 |
| 1708990800 | 79.83 | -0.93 | -1.15 | 80.47 | 80.88 | 79.73 | 695424 |
| 1708731600 | 80.76 | 0.29 | 0.36 | 80.7 | 81.11 | 80.25 | 550761 |
| 1708645200 | 80.47 | 0.7 | 0.88 | 80.32 | 80.99 | 80.19 | 920733 |
| 1708558800 | 79.77 | 0.45 | 0.57 | 79.65 | 80.13 | 79.35 | 951364 |
| 1708472400 | 79.32 | 0.01 | 0.01 | 78.5 | 79.85 | 77.98 | 857482 |
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
