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 | 1.55 | 2.1491957848 | 72.12 | 73.62 | 71.95 | 3906979 | 72.5189657 | CS |
| 4 | 0.61 | 0.834930194361 | 73.06 | 73.94 | 70.58 | 4490928 | 72.23327135 | CS |
| 12 | 11.62 | 18.726833199 | 62.05 | 73.94 | 62.03 | 4350923 | 68.37643565 | CS |
| 26 | 8.98 | 13.8815891173 | 64.69 | 73.94 | 60.337 | 4770955 | 66.0291984 | CS |
| 52 | 13.71 | 22.8652434957 | 59.96 | 73.94 | 55.775 | 4863765 | 64.28162277 | CS |
| 156 | 22.21 | 43.1597357171 | 51.46 | 73.94 | 44.9 | 4952409 | 59.18659486 | CS |
| 260 | 22.21 | 43.1597357171 | 51.46 | 73.94 | 44.9 | 4952409 | 59.18659486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715294400 | 73.55 | 0.92 | 1.27 | 72.96 | 73.62 | 72.94 | 4173153 |
| 1715208000 | 72.63 | -0.34 | -0.47 | 72.3 | 72.74 | 72.065 | 3138154 |
| 1715121600 | 72.97 | 0.19 | 0.26 | 73.44 | 73.56 | 72.85 | 3254701 |
| 1715035200 | 72.78 | 0.41 | 0.57 | 72.79 | 73.135 | 72.62 | 3600594 |
| 1714776000 | 72.37 | 0.26 | 0.36 | 72.51 | 72.57 | 71.95 | 4407004 |
| 1714689600 | 72.11 | 1.16 | 1.63 | 72.12 | 72.72 | 71.98 | 5134442 |
| 1714603200 | 70.95 | -0.71 | -0.99 | 71.4 | 71.55 | 70.58 | 4956820 |
| 1714516800 | 71.66 | -1.46 | -2.00 | 72.92 | 72.96 | 71.61 | 4276624 |
| 1714430400 | 73.12 | -0.15 | -0.20 | 73.05 | 73.305 | 72.715 | 3293922 |
| 1714171200 | 73.27 | 0 | 0.00 | 73.17 | 73.385 | 72.68 | 3879844 |
| 1714084800 | 73.27 | 0.14 | 0.19 | 72.9 | 73.5 | 72.53 | 4190229 |
| 1713998400 | 73.13 | 0.36 | 0.49 | 73.08 | 73.21 | 72.59 | 4562839 |
| 1713912000 | 72.77 | 0.38 | 0.52 | 72.36 | 72.875 | 72.16 | 3239727 |
| 1713825600 | 72.39 | 0.32 | 0.44 | 71.99 | 72.78 | 71.5601 | 3634512 |
| 1713566400 | 72.07 | 1.04 | 1.46 | 70.74 | 72.085 | 70.65 | 5567925 |
| 1713480000 | 71.03 | -0.11 | -0.15 | 71.31 | 71.5475 | 70.77 | 3894599 |
| 1713393600 | 71.14 | 0.08 | 0.11 | 71.21 | 71.72 | 70.62 | 4047542 |
| 1713307200 | 71.06 | -0.88 | -1.22 | 71.54 | 71.78 | 70.84 | 5079679 |
| 1713220800 | 71.94 | -0.5 | -0.69 | 72.52 | 72.715 | 71.665 | 7277800 |
| 1712961600 | 72.44 | -0.22 | -0.30 | 73.45 | 73.94 | 72.275 | 7385312 |
| 1712875200 | 72.66 | 0.01 | 0.01 | 73.06 | 73.09 | 71.68 | 4996281 |
| 1712788800 | 72.65 | 0.81 | 1.13 | 72.26 | 72.66 | 71.92 | 4664656 |
| 1712702400 | 71.84 | 0.02 | 0.03 | 72.5 | 72.72 | 71.73 | 4663426 |
| 1712616000 | 71.82 | 0.53 | 0.74 | 71.4 | 72.03 | 71.19 | 5095958 |
| 1712356800 | 71.29 | 1.04 | 1.48 | 70.49 | 71.41 | 69.84 | 4967697 |
| 1712270400 | 70.25 | 0.16 | 0.23 | 70.49 | 70.67 | 69.99 | 5377043 |
| 1712184000 | 70.09 | 0.33 | 0.47 | 69.44 | 70.12 | 69.27 | 6213600 |
| 1712097600 | 69.76 | 1.84 | 2.71 | 68.63 | 69.77 | 68.535 | 8048240 |
| 1712011200 | 67.92 | 0.88 | 1.31 | 67.04 | 68.01 | 66.590999 | 3104217 |
| 1711665600 | 67.04 | 0.28 | 0.42 | 66.86 | 67.2375 | 66.86 | 2864097 |
| 1711579200 | 66.76 | 0 | 0.00 | 66.4 | 66.81 | 66.29 | 2810703 |
| 1711492800 | 66.76 | -0.66 | -0.98 | 67.78 | 67.79 | 66.76 | 3678868 |
| 1711406400 | 67.42 | 0.5 | 0.75 | 67.2 | 67.72 | 67.2 | 2917811 |
| 1711147200 | 66.92 | 0.07 | 0.10 | 66.97 | 66.98 | 66.595 | 2962360 |
| 1711060800 | 66.849999 | -0.08 | -0.12 | 67.25 | 67.4 | 66.84 | 4038346 |
| 1710974400 | 66.93 | 0.46 | 0.69 | 66.22 | 67.06 | 66.099999 | 3904102 |
| 1710888000 | 66.47 | 0.33 | 0.50 | 66.28 | 66.739999 | 66.25 | 2776291 |
| 1710801600 | 66.14 | 0.28 | 0.43 | 66.069999 | 66.285 | 65.55 | 3715293 |
| 1710542400 | 65.86 | 0.08 | 0.12 | 65.68 | 65.989999 | 65.444999 | 4216870 |
| 1710456000 | 65.78 | 0.07 | 0.11 | 65.519999 | 65.78 | 65.03 | 4606553 |
| 1710369600 | 65.709999 | 1.2 | 1.86 | 65 | 65.765 | 64.98 | 4644439 |
| 1710283200 | 64.51 | 0.22 | 0.34 | 64.64 | 64.92 | 64.349999 | 3378986 |
| 1710196800 | 64.29 | -0.03 | -0.05 | 64.01 | 64.349999 | 63.715 | 3219469 |
| 1709941200 | 64.319999 | 0.07 | 0.11 | 64.569999 | 64.64 | 64.05 | 2200178 |
| 1709854800 | 64.25 | 0.4 | 0.63 | 63.93 | 64.4 | 63.81 | 4214539 |
| 1709768400 | 63.85 | 0.98 | 1.56 | 64.19 | 64.3198 | 63.77 | 4168170 |
| 1709682000 | 62.87 | 0.02 | 0.03 | 62.77 | 63.2775 | 62.6899 | 3776930 |
| 1709595600 | 62.85 | -0.71 | -1.12 | 63.56 | 63.68 | 62.84 | 3193965 |
| 1709336400 | 63.56 | 0.73 | 1.16 | 63.38 | 63.9 | 63.19 | 4818303 |
| 1709250000 | 62.83 | 0.25 | 0.40 | 63.08 | 63.34 | 62.69 | 2914761 |
| 1709163600 | 62.58 | -0.82 | -1.29 | 63.21 | 63.46 | 62.545 | 4095658 |
| 1709077200 | 63.4 | 0.02 | 0.03 | 63.66 | 63.82 | 63.33 | 3225126 |
| 1708990800 | 63.38 | -0.55 | -0.86 | 63.19 | 63.52 | 63.02 | 6107090 |
| 1708731600 | 63.93 | -0.2 | -0.31 | 63.84 | 64.04 | 63.385 | 3176373 |
| 1708645200 | 64.129999 | -0.25 | -0.39 | 64.34 | 64.465 | 63.81 | 5171992 |
| 1708558800 | 64.379999 | 0.76 | 1.19 | 63.78 | 64.39 | 63.6 | 6747142 |
| 1708472400 | 63.62 | 0.05 | 0.08 | 63.94 | 63.94 | 63.3 | 7383606 |
| 1708126800 | 63.57 | -0.01 | -0.02 | 63.56 | 63.905 | 63.4488 | 3975432 |
| 1708040400 | 63.58 | 0.15 | 0.24 | 62.05 | 63.625 | 62.03 | 5496721 |
| 1707954000 | 63.43 | 0.01 | 0.02 | 63.71 | 63.975 | 63.28 | 3777549 |
| 1707867600 | 63.42 | -0.73 | -1.14 | 64.12 | 64.2 | 63.13 | 4707897 |
| 1707781200 | 64.15 | 0.41 | 0.64 | 63.97 | 64.254999 | 63.6501 | 4230653 |
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
