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 | -3.27 | -4.88935406699 | 66.88 | 68.76 | 64.1 | 1193866 | 66.27500767 | CS |
| 4 | -6.27 | -8.97252432742 | 69.88 | 75.71 | 64.1 | 1056313 | 69.66639437 | CS |
| 12 | -16.88 | -20.9715492608 | 80.49 | 84.05 | 61.33 | 2032116 | 70.34654683 | CS |
| 26 | 30.58 | 92.5825007569 | 33.03 | 110.25 | 30.37 | 2817459 | 70.4125755 | CS |
| 52 | 25.67 | 67.6594623089 | 37.94 | 110.25 | 25.98 | 1893754 | 61.14419889 | CS |
| 156 | 36.91 | 138.239700375 | 26.7 | 110.25 | 17.72 | 1400244 | 48.02349766 | CS |
| 260 | 54.42 | 592.165397171 | 9.19 | 110.25 | 7.01 | 1191218 | 38.78268781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 65.34 | 0.54 | 0.83 | 65 | 66.12 | 64.5 | 734229 |
| 1714084500 | 64.8 | -2.02 | -3.02 | 64.81 | 65.42 | 64.099999 | 1086204 |
| 1713998100 | 66.819999 | 1.25 | 1.91 | 65.89 | 67.45 | 65.68 | 807582 |
| 1713911700 | 65.569999 | -0.72 | -1.09 | 66.72 | 68.76 | 65.53 | 1283835 |
| 1713825300 | 66.29 | -1.26 | -1.87 | 67.9 | 67.9 | 65.64 | 1184336 |
| 1713566100 | 67.55 | 0.55 | 0.82 | 66.879999 | 67.8 | 64.815 | 1607375 |
| 1713479700 | 67 | -0.93 | -1.37 | 67.5 | 68.53 | 66.84 | 1034739 |
| 1713393300 | 67.93 | -1.07 | -1.55 | 69.58 | 69.9 | 67.86 | 1285604 |
| 1713306900 | 69 | 1 | 1.47 | 67.79 | 70.52 | 67.71 | 945600 |
| 1713220500 | 68 | -3.56 | -4.97 | 71.6 | 71.6 | 67.45 | 1516943 |
| 1712961300 | 71.56 | -1.63 | -2.23 | 73.76 | 73.76 | 70.61 | 789476 |
| 1712874900 | 73.19 | -1.17 | -1.57 | 74.99 | 75.5 | 72.35 | 788934 |
| 1712788500 | 74.36 | -0.69 | -0.92 | 73.29 | 75 | 73.18 | 780428 |
| 1712702100 | 75.05 | 0.86 | 1.16 | 74.2 | 75.71 | 73.43 | 1224444 |
| 1712615700 | 74.19 | 1.48 | 2.04 | 73.9 | 74.38 | 72.55 | 979423 |
| 1712356500 | 72.71 | 3.53 | 5.10 | 68.96 | 73.21 | 68.83 | 991914 |
| 1712270100 | 69.18 | -1.74 | -2.45 | 71.69 | 72.3299 | 68.72 | 757880 |
| 1712183700 | 70.92 | -0.05 | -0.07 | 70.27 | 71.43 | 70 | 589413 |
| 1712097300 | 70.97 | -2.05 | -2.81 | 72.34 | 72.72 | 70.345 | 1003735 |
| 1712010900 | 73.02 | 2.91 | 4.15 | 69.88 | 73.16 | 68.9 | 1412083 |
| 1711665300 | 70.11 | -1.3 | -1.82 | 71.41 | 71.855 | 69.96 | 1611966 |
| 1711578900 | 71.41 | 0.26 | 0.37 | 71.4 | 73.18 | 69.88 | 2482996 |
| 1711492500 | 71.15 | 2.42 | 3.52 | 69 | 74.6799 | 68.28 | 4055089 |
| 1711406100 | 68.73 | 1.31 | 1.94 | 67.75 | 69.4 | 67.375 | 1015776 |
| 1711146900 | 67.42 | 1.39 | 2.11 | 65.79 | 68.33 | 65.129999 | 1411848 |
| 1711060500 | 66.03 | -1.33 | -1.97 | 67.9 | 68.87 | 65.765 | 1503000 |
| 1710974100 | 67.36 | -0.23 | -0.34 | 66.83 | 67.9619 | 65.64 | 1454345 |
| 1710887700 | 67.59 | 3.84 | 6.02 | 63.64 | 69.18 | 63.405 | 2510602 |
| 1710801300 | 63.75 | -1.44 | -2.21 | 65.349999 | 68.3474 | 63.65 | 2246657 |
| 1710542100 | 65.19 | 1.44 | 2.26 | 63.43 | 65.44 | 62.37 | 21650121 |
| 1710455700 | 63.75 | -0.88 | -1.36 | 64.37 | 64.62 | 61.33 | 2761425 |
| 1710369300 | 64.629999 | 0.08 | 0.12 | 65.33 | 65.8 | 63.5 | 2084357 |
| 1710282900 | 64.55 | 0.16 | 0.25 | 65 | 66 | 62.62 | 2384894 |
| 1710196500 | 64.39 | -1.36 | -2.07 | 65.819999 | 66.2998 | 62.3 | 2627759 |
| 1709940900 | 65.75 | -0.09 | -0.14 | 67 | 68.38 | 65.644999 | 1382543 |
| 1709854500 | 65.84 | -1.04 | -1.56 | 66.879999 | 67.67 | 65.05 | 1590260 |
| 1709768100 | 66.879999 | 0.45 | 0.68 | 67.29 | 68 | 65.4 | 1800433 |
| 1709681700 | 66.43 | -1.25 | -1.85 | 66.9 | 68.15 | 66.03 | 2210879 |
| 1709595300 | 67.68 | -6.3 | -8.52 | 71.03 | 72 | 66.69 | 4173294 |
| 1709336100 | 73.98 | 1.74 | 2.41 | 73.2 | 75.03 | 72.53 | 1637491 |
| 1709249700 | 72.24 | -0.85 | -1.16 | 73.86 | 75 | 71.48 | 1903650 |
| 1709163300 | 73.09 | -7.9 | -9.75 | 77.94 | 78.94 | 69.41 | 4376955 |
| 1709076900 | 80.99 | 1.99 | 2.52 | 79 | 81.36 | 78.599 | 2366122 |
| 1708990500 | 79 | 0.98 | 1.26 | 77.07 | 79.93 | 77 | 1788203 |
| 1708731300 | 78.02 | 2.43 | 3.21 | 76 | 79.49 | 75.86 | 1738547 |
| 1708644900 | 75.59 | -0.91 | -1.19 | 76.3 | 77.3 | 75.52 | 1168751 |
| 1708558500 | 76.5 | -0.39 | -0.51 | 76.32 | 77.35 | 75.66 | 974223 |
| 1708472100 | 76.89 | 0 | 0.00 | 76.62 | 78 | 76.01 | 1219467 |
| 1708126500 | 76.89 | -1.67 | -2.13 | 78.46 | 79.59 | 76.78 | 1320868 |
| 1708040100 | 78.56 | 2.06 | 2.69 | 76.82 | 78.715 | 76.05 | 1704343 |
| 1707953700 | 76.5 | -0.53 | -0.69 | 77.9 | 78.475 | 75.59 | 1816838 |
| 1707867300 | 77.03 | -2.27 | -2.86 | 77.4 | 80.99 | 76.3 | 2712133 |
| 1707780900 | 79.3 | 2.36 | 3.07 | 77.4 | 79.8625 | 76.6101 | 1345066 |
| 1707521700 | 76.94 | -2 | -2.53 | 79 | 79.77 | 76.52 | 1883783 |
| 1707435300 | 78.94 | 1.82 | 2.36 | 77.85 | 79.39 | 77.2499 | 1420929 |
| 1707348900 | 77.12 | -3.11 | -3.88 | 80.23 | 80.4 | 77 | 1427338 |
| 1707262500 | 80.23 | 0.07 | 0.09 | 80.27 | 80.8 | 78.05 | 977126 |
| 1707176100 | 80.16 | -1.71 | -2.09 | 79.23 | 80.655 | 76.555 | 2665706 |
| 1706916900 | 81.87 | 0.62 | 0.76 | 80.49 | 84.05 | 79.14 | 2386978 |
| 1706830500 | 81.25 | 3.12 | 3.99 | 78.52 | 82.64 | 78.485 | 2678382 |
| 1706744100 | 78.13 | -0.6 | -0.76 | 78.73 | 81.41 | 78.01 | 1955668 |
| 1706657700 | 78.73 | -1.26 | -1.58 | 79.96 | 80.44 | 77.27 | 2183904 |
| 1706571300 | 79.99 | -2.75 | -3.32 | 81.38 | 81.8877 | 79.555 | 2472827 |
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
