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 | 0.4531 | 0.655716353111 | 69.1 | 71.71 | 68.5871 | 9054269 | 70.34617151 | CS |
| 4 | -4.7569 | -6.40142645674 | 74.31 | 74.385 | 66.34 | 11668247 | 69.47369224 | CS |
| 12 | -16.3269 | -19.01129483 | 85.88 | 93.245 | 66.34 | 11658481 | 77.2967553 | CS |
| 26 | -9.3919 | -11.8967635696 | 78.945 | 93.6392 | 66.34 | 10251112 | 80.28881031 | CS |
| 52 | 2.8131 | 4.21501348517 | 66.74 | 93.6392 | 56.97 | 11103518 | 72.03584466 | CS |
| 156 | -44.4169 | -38.9724488901 | 113.97 | 122.918 | 50.25 | 14136982 | 72.5529731 | CS |
| 260 | -27.3369 | -28.2143668077 | 96.89 | 310.16 | 50.25 | 12666106 | 113.20923938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 69.97 | -0.89 | -1.26 | 70.885 | 71.62 | 69.545 | 7444617 |
| 1742942100 | 70.86 | -0.11 | -0.15 | 70.95 | 71.71 | 70.5476 | 6688804 |
| 1742855700 | 70.97 | 0.78 | 1.11 | 71.5 | 71.66 | 70.505 | 9960768 |
| 1742596500 | 70.19 | 0.52 | 0.75 | 68.62 | 70.41 | 68.55 | 14603083 |
| 1742510100 | 69.67 | -0.33 | -0.47 | 69.53 | 70.81 | 69.25 | 7451818 |
| 1742423700 | 70 | 1.12 | 1.63 | 69.1 | 70.48 | 68.82 | 6872795 |
| 1742337300 | 68.88 | -0.77 | -1.11 | 69.07 | 69.46 | 68.29 | 7517884 |
| 1742250900 | 69.65 | 0.7 | 1.02 | 68.67 | 70.22 | 67.98 | 7965615 |
| 1741991700 | 68.95 | 2.04 | 3.05 | 67.81 | 69.14 | 67.52 | 9826851 |
| 1741905300 | 66.91 | -1.71 | -2.49 | 68.33 | 68.91 | 66.7 | 9767069 |
| 1741818900 | 68.62 | 0.64 | 0.94 | 68.87 | 69.345 | 67.905 | 11526303 |
| 1741732500 | 67.98 | -0.18 | -0.26 | 68.41 | 68.95 | 67.165 | 12127926 |
| 1741646100 | 68.16 | -2.32 | -3.29 | 69.02 | 69.97 | 66.989999 | 15199774 |
| 1741390500 | 70.48 | 2.4 | 3.53 | 67.97 | 70.98 | 67.825 | 16381099 |
| 1741304100 | 68.08 | -1.42 | -2.04 | 68.88 | 69.86 | 67.659 | 11248273 |
| 1741217700 | 69.5 | 2.02 | 2.99 | 68 | 69.69 | 67.7 | 14454472 |
| 1741131300 | 67.48 | -2.27 | -3.25 | 69 | 69.08 | 66.34 | 20161701 |
| 1741044900 | 69.75 | -1.3 | -1.83 | 71.08 | 71.57 | 69.5 | 15741586 |
| 1740785700 | 71.05 | 0.32 | 0.45 | 70.5 | 71.12 | 69.682 | 13593194 |
| 1740699300 | 70.73 | -1.32 | -1.83 | 72.18 | 72.55 | 70.58 | 11652759 |
| 1740612900 | 72.05 | -2.02 | -2.73 | 74.33 | 74.48 | 71.77 | 15280094 |
| 1740526500 | 74.07 | -1.18 | -1.57 | 77.135 | 77.5435 | 72.7 | 20631896 |
| 1740440100 | 75.25 | 0.3 | 0.40 | 75.245 | 75.88 | 73.97 | 12845183 |
| 1740180900 | 74.95 | -2.68 | -3.45 | 77.44 | 77.48 | 74.75 | 15163420 |
| 1740094500 | 77.63 | -0.73 | -0.93 | 78.09 | 78.17 | 76.85 | 9303363 |
| 1740008100 | 78.36 | -0.26 | -0.33 | 78.39 | 79 | 77.535 | 9062931 |
| 1739921700 | 78.62 | 0.65 | 0.83 | 78.19 | 78.76 | 77.5006 | 10574395 |
| 1739576100 | 77.97 | 1.38 | 1.80 | 76.75 | 78.33 | 76.63 | 10498370 |
| 1739489700 | 76.59 | 0.32 | 0.42 | 76.38 | 76.925 | 75.73 | 9941334 |
| 1739403300 | 76.27 | 0.06 | 0.08 | 75.42 | 76.85 | 75.3 | 11771724 |
| 1739316900 | 76.21 | -2.03 | -2.59 | 77.7 | 77.85 | 76.04 | 15757807 |
| 1739230500 | 78.24 | 0.93 | 1.20 | 78.16 | 78.92 | 77.61 | 11665906 |
| 1738971300 | 77.31 | -1.26 | -1.60 | 79 | 79.49 | 77.23 | 13586270 |
| 1738884900 | 78.57 | -0.63 | -0.80 | 79.68 | 79.74 | 78.125 | 14429766 |
| 1738798500 | 79.2 | 1.48 | 1.90 | 78.22 | 79.5 | 77.67 | 23636587 |
| 1738712100 | 77.725 | -11.79 | -13.17 | 82.25 | 82.69 | 77.38 | 58917983 |
| 1738625700 | 89.51 | 0.93 | 1.05 | 86.15 | 89.71 | 86 | 11154067 |
| 1738366500 | 88.58 | -0.99 | -1.11 | 89.57 | 90.4 | 88.54 | 8257288 |
| 1738280100 | 89.57 | 0.81 | 0.91 | 89.51 | 90.925 | 88.84 | 7634200 |
| 1738193700 | 88.76 | 0.57 | 0.65 | 88.17 | 89.415 | 88.17 | 5227377 |
| 1738107300 | 88.19 | -2.05 | -2.27 | 89.8 | 89.8 | 86.88 | 8663661 |
| 1738020900 | 90.24 | 1.13 | 1.27 | 87.545 | 90.29 | 87.39 | 6826218 |
| 1737761700 | 89.11 | -0.74 | -0.82 | 89.66 | 90.024 | 88.84 | 5965393 |
| 1737675300 | 89.85 | 0 | 0.00 | 89.85 | 89.85 | 89.85 | 0 |
| 1737588900 | 89.85 | 0.08 | 0.09 | 90 | 90.26 | 89.1398 | 7079122 |
| 1737502500 | 89.77 | -2.04 | -2.22 | 92.44 | 92.44 | 89.39 | 12531189 |
| 1737156900 | 91.81 | 2.89 | 3.25 | 90.76 | 93.245 | 90.005 | 16469833 |
| 1737070500 | 88.92 | -0.72 | -0.80 | 89.78 | 90.373 | 88.85 | 5813627 |
| 1736984100 | 89.64 | 2.46 | 2.82 | 88.72 | 90.19 | 88.47 | 10020994 |
| 1736897700 | 87.18 | 3.19 | 3.80 | 85.29 | 87.4 | 84.75 | 8955799 |
| 1736811300 | 83.99 | 0.63 | 0.76 | 82.19 | 84.12 | 81.79 | 7397338 |
| 1736552100 | 83.36 | -4.58 | -5.21 | 86.79 | 87.09 | 82.24 | 11354981 |
| 1736379300 | 87.94 | -0.03 | -0.03 | 88.06 | 88.23 | 86.79 | 7396931 |
| 1736292900 | 87.97 | -1.56 | -1.74 | 89.53 | 89.97 | 87.6 | 6079704 |
| 1736206500 | 89.53 | 1.93 | 2.20 | 87.93 | 90.09 | 87.72 | 7853177 |
| 1735947300 | 87.6 | 1.42 | 1.65 | 86.73 | 87.7 | 86.31 | 6133703 |
| 1735860900 | 86.18 | 0.83 | 0.97 | 85.88 | 86.94 | 84.82 | 6224679 |
| 1735688100 | 85.35 | -0.08 | -0.09 | 85.9 | 85.9 | 85.05 | 4530808 |
| 1735601700 | 85.43 | -1.43 | -1.65 | 85.44 | 86.0675 | 84.66 | 5850009 |
| 1735342500 | 86.86 | -1.28 | -1.45 | 87.33 | 87.655 | 86.2027 | 5114983 |
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
