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 | 1.83 | 2.39937065688 | 76.27 | 79.38 | 76.1224 | 1123479 | 77.66892197 | CS |
| 4 | -0.4 | -0.509554140127 | 78.5 | 80.38 | 73.53 | 1052361 | 76.7767011 | CS |
| 12 | 8.86 | 12.7960716349 | 69.24 | 82.19 | 66.2 | 1391064 | 76.46826875 | CS |
| 26 | 18.92 | 31.970260223 | 59.18 | 82.19 | 57.3601 | 1419059 | 70.40600566 | CS |
| 52 | 22.98 | 41.6908563135 | 55.12 | 82.19 | 52.815 | 1433288 | 64.52006925 | CS |
| 156 | 37.85 | 94.0372670807 | 40.25 | 82.19 | 38.565 | 1640894 | 53.22230173 | CS |
| 260 | 45.65 | 140.677966102 | 32.45 | 82.19 | 21 | 2188533 | 40.37440174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714603200 | 78.1 | 0.58 | 0.75 | 77.66 | 79.38 | 77.37 | 2507947 |
| 1714516800 | 77.52 | -0.45 | -0.58 | 77.59 | 78.075 | 77.22 | 1731977 |
| 1714430400 | 77.97 | 0.45 | 0.58 | 77.93 | 78.26 | 77.23 | 867003 |
| 1714171200 | 77.52 | 0.26 | 0.34 | 77.44 | 78.13 | 77.26 | 817076 |
| 1714084800 | 77.26 | -0.93 | -1.19 | 77.54 | 77.88 | 76.37 | 1124990 |
| 1713998400 | 78.19 | 1.59 | 2.08 | 76.27 | 78.46 | 76.1224 | 1095430 |
| 1713912000 | 76.6 | 0.75 | 0.99 | 76.18 | 76.945 | 75.78 | 774700 |
| 1713825600 | 75.85 | 0.75 | 1.00 | 75.35 | 75.975 | 74.75 | 925485 |
| 1713566400 | 75.1 | 0.68 | 0.91 | 74.75 | 75.26 | 74.49 | 1093160 |
| 1713480000 | 74.42 | -0.73 | -0.97 | 75.47 | 75.63 | 74.41 | 869046 |
| 1713393600 | 75.15 | 0.44 | 0.59 | 74.99 | 75.47 | 74.19 | 1244518 |
| 1713307200 | 74.71 | -0.13 | -0.17 | 74.69 | 75.36 | 73.53 | 1124458 |
| 1713220800 | 74.84 | -1.18 | -1.55 | 76.68 | 76.74 | 74.26 | 1190957 |
| 1712961600 | 76.02 | -0.59 | -0.77 | 75.95 | 76.55 | 75.4 | 1047482 |
| 1712875200 | 76.61 | 0.92 | 1.22 | 76.6 | 77.33 | 75.75 | 994345 |
| 1712788800 | 75.69 | -3.51 | -4.43 | 77.55 | 77.89 | 75.46 | 1901107 |
| 1712702400 | 79.2 | 0.46 | 0.58 | 79.15 | 79.305 | 78.325 | 937641 |
| 1712616000 | 78.74 | 0.1 | 0.13 | 78.75 | 79.12 | 78.37 | 776532 |
| 1712356800 | 78.64 | -0.06 | -0.08 | 78.48 | 79.15 | 78.25 | 916313 |
| 1712270400 | 78.7 | -0.51 | -0.64 | 80 | 80.38 | 78.38 | 800694 |
| 1712184000 | 79.21 | 0.46 | 0.58 | 78.5 | 79.55 | 78.29 | 950355 |
| 1712097600 | 78.75 | -0.79 | -0.99 | 78.86 | 78.93 | 78 | 1356066 |
| 1712011200 | 79.54 | -0.67 | -0.84 | 80.21 | 80.3799 | 79.06 | 939184 |
| 1711665600 | 80.21 | 0.07 | 0.09 | 80.25 | 80.79 | 79.97 | 1345293 |
| 1711579200 | 80.14 | 2.19 | 2.81 | 78.77 | 80.16 | 78.635 | 1202694 |
| 1711492800 | 77.95 | -0.22 | -0.28 | 78.18 | 78.65 | 77.85 | 1243413 |
| 1711406400 | 78.17 | -1.29 | -1.62 | 79.6 | 79.81 | 78.16 | 1173727 |
| 1711147200 | 79.46 | -1.47 | -1.82 | 80.8 | 80.85 | 79.22 | 1225387 |
| 1711060800 | 80.93 | 0.76 | 0.95 | 80.63 | 81.44 | 80.38 | 1337426 |
| 1710974400 | 80.17 | 0.24 | 0.30 | 79.64 | 80.29 | 79.23 | 1110216 |
| 1710888000 | 79.93 | 0.25 | 0.31 | 79.78 | 79.99 | 78.87 | 1241137 |
| 1710801600 | 79.68 | 1.07 | 1.36 | 78.91 | 79.82 | 78.5 | 1184987 |
| 1710542400 | 78.61 | 0.56 | 0.72 | 77.55 | 79.2325 | 77.55 | 3032349 |
| 1710456000 | 78.05 | -2.05 | -2.56 | 78.98 | 79.14 | 77.07 | 1664921 |
| 1710369600 | 80.1 | -0.77 | -0.95 | 80.76 | 80.8 | 79.62 | 1590280 |
| 1710283200 | 80.87 | 0.18 | 0.22 | 80.62 | 81.11 | 80.08 | 1053529 |
| 1710196800 | 80.69 | -0.68 | -0.84 | 81.04 | 81.71 | 80.16 | 1437948 |
| 1709941200 | 81.37 | 0.35 | 0.43 | 81.64 | 82.19 | 81.025 | 1492335 |
| 1709854800 | 81.02 | 0.58 | 0.72 | 80.56 | 81.06 | 79.66 | 1205378 |
| 1709768400 | 80.44 | 1.87 | 2.38 | 79.52 | 80.87 | 79.12 | 1360983 |
| 1709682000 | 78.57 | -0.36 | -0.46 | 78.7 | 79.69 | 78.37 | 1524193 |
| 1709595600 | 78.93 | -2.1 | -2.59 | 78.95 | 80.45 | 78 | 3095226 |
| 1709336400 | 81.03 | 2.39 | 3.04 | 78.16 | 81.18 | 77.765 | 2721407 |
| 1709250000 | 78.64 | 3.28 | 4.35 | 76.85 | 79.7 | 76.76 | 4519505 |
| 1709163600 | 75.36 | 1.36 | 1.84 | 73.61 | 75.77 | 73.45 | 1396483 |
| 1709077200 | 74 | -1.37 | -1.82 | 75.68 | 75.95 | 73.97 | 1468934 |
| 1708990800 | 75.37 | 0.34 | 0.45 | 74.93 | 75.72 | 74.599 | 1758924 |
| 1708731600 | 75.03 | 2.93 | 4.06 | 72.94 | 75.33 | 72.3125 | 2366110 |
| 1708645200 | 72.1 | 3.57 | 5.21 | 70.02 | 73 | 70 | 3318988 |
| 1708558800 | 68.53 | 0.11 | 0.16 | 68.6 | 68.74 | 67.89 | 1499700 |
| 1708472400 | 68.42 | 0.44 | 0.65 | 67.49 | 68.47 | 67.09 | 1602671 |
| 1708126800 | 67.98 | -1.16 | -1.68 | 68.36 | 68.76 | 67.77 | 1067560 |
| 1708040400 | 69.14 | 1.59 | 2.35 | 68.2 | 69.27 | 68.15 | 1218444 |
| 1707954000 | 67.55 | 0.53 | 0.79 | 67.5 | 67.85 | 66.855 | 891029 |
| 1707867600 | 67.019999 | -1.81 | -2.63 | 67.48 | 67.48 | 66.2 | 1348100 |
| 1707781200 | 68.83 | 0.2 | 0.29 | 68.66 | 69.23 | 68.46 | 996047 |
| 1707522000 | 68.63 | 0.07 | 0.10 | 68.63 | 68.94 | 68.18 | 741665 |
| 1707435600 | 68.56 | 0.74 | 1.09 | 67.67 | 68.62 | 67.6 | 820952 |
| 1707349200 | 67.82 | -1.14 | -1.65 | 69.24 | 69.27 | 67.66 | 1741298 |
| 1707262800 | 68.96 | 0.51 | 0.75 | 68.42 | 69.37 | 68.0638 | 946844 |
| 1707176400 | 68.45 | -0.67 | -0.97 | 68.24 | 68.81 | 67.63 | 1443025 |
| 1706917200 | 69.12 | -0.16 | -0.23 | 68.64 | 69.525 | 67.4 | 1562101 |
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
