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 | -1.81 | -2.36539466806 | 76.52 | 76.79 | 73.58 | 263552 | 74.90244654 | CS |
| 4 | -3.36 | -4.30382989625 | 78.07 | 79.95 | 73.58 | 309743 | 76.68416076 | CS |
| 12 | -0.29 | -0.386666666667 | 75 | 84.31 | 73.58 | 283481 | 78.11654005 | CS |
| 26 | 9.05 | 13.7831251904 | 65.66 | 84.31 | 64.8863 | 303487 | 77.32220294 | CS |
| 52 | 8.66 | 13.1112793338 | 66.05 | 84.31 | 62.57 | 317606 | 72.84093777 | CS |
| 156 | 7.32 | 10.8621457189 | 67.39 | 84.31 | 57.36 | 329824 | 69.75154299 | CS |
| 260 | 25.51 | 51.8495934959 | 49.2 | 84.31 | 23.68 | 362867 | 58.91416175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 74.71 | -0.64 | -0.85 | 74.77 | 75.25 | 74.29 | 356553 |
| 1714430400 | 75.35 | 1.12 | 1.51 | 74.58 | 75.39 | 74.49 | 270676 |
| 1714171200 | 74.23 | 0.55 | 0.75 | 73.68 | 74.925 | 73.68 | 264821 |
| 1714084800 | 73.68 | -1.38 | -1.84 | 74.67 | 74.67 | 73.58 | 255195 |
| 1713998400 | 75.06 | -1.05 | -1.38 | 75.5 | 76.2 | 74.48 | 257140 |
| 1713912000 | 76.11 | -0.41 | -0.54 | 76.52 | 76.79 | 75.76 | 270928 |
| 1713825600 | 76.52 | -0.43 | -0.56 | 76.96 | 77.27 | 76.1 | 302339 |
| 1713566400 | 76.95 | 0.8 | 1.05 | 76.13 | 76.97 | 76.02 | 479799 |
| 1713480000 | 76.15 | 0.15 | 0.20 | 76.27 | 76.48 | 75.26 | 356227 |
| 1713393600 | 76 | 0.82 | 1.09 | 75.69 | 76.27 | 75.645 | 441888 |
| 1713307200 | 75.18 | -0.72 | -0.95 | 75.31 | 75.99 | 74.51 | 287978 |
| 1713220800 | 75.9 | -0.02 | -0.03 | 76.16 | 76.62 | 75.17 | 296055 |
| 1712961600 | 75.92 | -1.62 | -2.09 | 77.26 | 77.26 | 75.6 | 281881 |
| 1712875200 | 77.54 | 0.56 | 0.73 | 77.24 | 78.11 | 76.775 | 336055 |
| 1712788800 | 76.98 | -1.67 | -2.12 | 76.89 | 77.525 | 75.98 | 297173 |
| 1712702400 | 78.65 | 0.47 | 0.60 | 78.65 | 78.98 | 77.96 | 239081 |
| 1712616000 | 78.18 | 0.51 | 0.66 | 78.08 | 78.64 | 77.74 | 247830 |
| 1712356800 | 77.67 | 0.02 | 0.03 | 77.43 | 78.005 | 76.96 | 280532 |
| 1712270400 | 77.65 | -1.69 | -2.13 | 79.56 | 79.95 | 77.39 | 274032 |
| 1712184000 | 79.34 | 0.44 | 0.56 | 78 | 79.36 | 78 | 385800 |
| 1712097600 | 78.9 | -0.02 | -0.03 | 78.4 | 78.94 | 77.59 | 387386 |
| 1712011200 | 78.92 | -0.82 | -1.03 | 79.48 | 79.75 | 77.53 | 379290 |
| 1711665600 | 79.74 | -2.84 | -3.44 | 80.99 | 84.31 | 79.35 | 757721 |
| 1711579200 | 82.58 | 2.22 | 2.76 | 81.06 | 82.87 | 81.06 | 642115 |
| 1711492800 | 80.36 | 0.56 | 0.70 | 80.18 | 80.905 | 79.94 | 207706 |
| 1711406400 | 79.8 | -0.89 | -1.10 | 80.74 | 81.04 | 79.79 | 233464 |
| 1711147200 | 80.69 | -0.43 | -0.53 | 81.32 | 81.32 | 80.07 | 262424 |
| 1711060800 | 81.12 | 0.28 | 0.35 | 81.05 | 81.65 | 80.765 | 355537 |
| 1710974400 | 80.84 | 1.26 | 1.58 | 79.5 | 81.41 | 79.275 | 455667 |
| 1710888000 | 79.58 | 0.81 | 1.03 | 79.06 | 80.29 | 79.03 | 282779 |
| 1710801600 | 78.77 | -0.89 | -1.12 | 79.63 | 80.19 | 78.44 | 345132 |
| 1710542400 | 79.66 | 1.25 | 1.59 | 77.87 | 79.76 | 77.87 | 584043 |
| 1710456000 | 78.41 | -0.76 | -0.96 | 79.05 | 79.05 | 77.765 | 221492 |
| 1710369600 | 79.17 | 0.26 | 0.33 | 78.74 | 80.045 | 78.74 | 213338 |
| 1710283200 | 78.91 | -0.36 | -0.45 | 79.28 | 79.33 | 78.5 | 172863 |
| 1710196800 | 79.27 | 0.11 | 0.14 | 79.03 | 79.39 | 78.58 | 128205 |
| 1709941200 | 79.16 | -0.38 | -0.48 | 80.09 | 80.47 | 79.095 | 134088 |
| 1709854800 | 79.54 | 0.52 | 0.66 | 79.5 | 80.47 | 79.06 | 174665 |
| 1709768400 | 79.02 | 0.86 | 1.10 | 78.93 | 79.48 | 78.5 | 143324 |
| 1709682000 | 78.16 | -1.59 | -1.99 | 79.13 | 79.44 | 77.83 | 177218 |
| 1709595600 | 79.75 | 0.22 | 0.28 | 79.47 | 79.91 | 79.285 | 165501 |
| 1709336400 | 79.53 | 0 | 0.00 | 79.55 | 79.805 | 78.895 | 168883 |
| 1709250000 | 79.53 | 1.05 | 1.34 | 79.21 | 79.75 | 78.61 | 222486 |
| 1709163600 | 78.48 | 0.34 | 0.44 | 77.65 | 78.91 | 77.65 | 183231 |
| 1709077200 | 78.14 | -0.4 | -0.51 | 79.02 | 79.135 | 78.01 | 120178 |
| 1708990800 | 78.54 | -0.25 | -0.32 | 78.51 | 78.63 | 77.84 | 179786 |
| 1708731600 | 78.79 | 0.38 | 0.48 | 78.58 | 79.05 | 78.392 | 155241 |
| 1708645200 | 78.41 | 0.42 | 0.54 | 78.17 | 78.89 | 77.88 | 163159 |
| 1708558800 | 77.99 | 0.18 | 0.23 | 77.91 | 78.15 | 77.32 | 425929 |
| 1708472400 | 77.81 | 0.51 | 0.66 | 76.36 | 78.01 | 76.28 | 226795 |
| 1708126800 | 77.3 | -1.08 | -1.38 | 78.06 | 78.5 | 77.21 | 259368 |
| 1708040400 | 78.38 | 1.85 | 2.42 | 76.96 | 78.45 | 76.91 | 208591 |
| 1707954000 | 76.53 | 0.35 | 0.46 | 76.96 | 77.22 | 76.09 | 210995 |
| 1707867600 | 76.18 | -2.29 | -2.92 | 76.43 | 77.2 | 75.535 | 272194 |
| 1707781200 | 78.47 | 1.16 | 1.50 | 77.96 | 79.15 | 77.6 | 269887 |
| 1707522000 | 77.31 | 1.09 | 1.43 | 76.22 | 77.725 | 75.97 | 326186 |
| 1707435600 | 76.22 | 0.04 | 0.05 | 76.2 | 76.49 | 75.305 | 343597 |
| 1707349200 | 76.18 | -0.15 | -0.20 | 76.68 | 76.88 | 76.1 | 265677 |
| 1707262800 | 76.33 | 1.31 | 1.75 | 75 | 76.47 | 74.77 | 299477 |
| 1707176400 | 75.02 | -0.9 | -1.19 | 74.75 | 75.44 | 73.9 | 213588 |
| 1706917200 | 75.92 | -0.41 | -0.54 | 75.41 | 76.14 | 74.98 | 200812 |
| 1706830800 | 76.33 | 0.56 | 0.74 | 76.1 | 76.56 | 75.07 | 285326 |
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
