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 | 1.77 | 2.39189189189 | 74 | 78.49 | 73.85 | 947061 | 75.49522964 | CS |
| 4 | -30.75 | -28.8678182501 | 106.52 | 110.49 | 69 | 2168574 | 78.47432478 | CS |
| 12 | -38.53 | -33.709536308 | 114.3 | 123.96 | 69 | 1357805 | 93.87280919 | CS |
| 26 | -27.02 | -26.2866037552 | 102.79 | 123.96 | 69 | 1261760 | 99.1765344 | CS |
| 52 | -1.26 | -1.63572634039 | 77.03 | 136.06 | 69 | 1389774 | 100.87189963 | CS |
| 156 | -83.7 | -52.486361071 | 159.47 | 189.84 | 46.18 | 1332180 | 86.954521 | CS |
| 260 | -17.92 | -19.1269078877 | 93.69 | 189.84 | 39.01 | 1256798 | 90.98144726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 76.3 | 1.38 | 1.84 | 76.52 | 78.49 | 76.13 | 932041 |
| 1726699200 | 74.92 | -0.24 | -0.32 | 74.57 | 76.56 | 74.475 | 722187 |
| 1726612800 | 75.16 | -0.64 | -0.84 | 75.8379 | 77.57 | 75.075 | 908598 |
| 1726526400 | 75.8 | 0.56 | 0.74 | 75.18 | 76.8 | 74.15 | 908617 |
| 1726267200 | 75.24 | 1.42 | 1.92 | 74 | 75.86 | 73.98 | 1195515 |
| 1726180800 | 73.82 | -0.64 | -0.86 | 74.43 | 75.16 | 73.47 | 1514750 |
| 1726094400 | 74.46 | 2.37 | 3.29 | 72.14 | 74.72 | 71.28 | 1445622 |
| 1726008000 | 72.09 | 0.99 | 1.39 | 70.91 | 73.02 | 70.6711 | 1250912 |
| 1725921600 | 71.1 | 0.96 | 1.37 | 69.41 | 71.88 | 69 | 2624196 |
| 1725662400 | 70.14 | -2.38 | -3.28 | 71.82 | 72.8 | 70.09 | 2183625 |
| 1725576000 | 72.52 | -0.82 | -1.12 | 71.61 | 73.42 | 71.25 | 2925136 |
| 1725489600 | 73.34 | 0.09 | 0.12 | 74 | 75.9 | 72.56 | 2742147 |
| 1725403200 | 73.25 | -2.94 | -3.86 | 76.58 | 77.685 | 72.71 | 3898546 |
| 1725057600 | 76.19 | -27.45 | -26.49 | 79.02 | 80.77 | 73.68 | 11654260 |
| 1724971200 | 103.64 | 0.66 | 0.64 | 106.94 | 107.66 | 102.76 | 2460102 |
| 1724884800 | 102.98 | -2.56 | -2.43 | 105.39 | 105.39 | 102.35 | 883590 |
| 1724798400 | 105.54 | -1.93 | -1.80 | 106.52 | 107.43 | 105.04 | 709714 |
| 1724712000 | 107.47 | 1.81 | 1.71 | 108.5 | 110.49 | 106.97 | 674088 |
| 1724452800 | 105.66 | 0.09 | 0.09 | 106.52 | 106.87 | 104.045 | 1131033 |
| 1724366400 | 105.57 | -4.51 | -4.10 | 107.9 | 109.365 | 105.42 | 665271 |
| 1724280000 | 110.08 | -0.31 | -0.28 | 110.61 | 111.18 | 107.795 | 636933 |
| 1724193600 | 110.39 | -0.55 | -0.50 | 111.14 | 111.52 | 109.42 | 562105 |
| 1724107200 | 110.94 | 2.13 | 1.96 | 109.19 | 111.15 | 108.05 | 960319 |
| 1723848000 | 108.81 | 0.02 | 0.02 | 107.985 | 109.64 | 107.4754 | 475714 |
| 1723761600 | 108.79 | 3.22 | 3.05 | 107.01 | 110.44 | 106.51 | 791652 |
| 1723675200 | 105.57 | -1.59 | -1.48 | 107.31 | 108.57 | 103.49 | 899217 |
| 1723588800 | 107.16 | 4.39 | 4.27 | 103.5 | 107.785 | 103.5 | 681965 |
| 1723502400 | 102.77 | -2.19 | -2.09 | 105.54 | 105.85 | 102.425 | 939690 |
| 1723243200 | 104.96 | 0.03 | 0.03 | 105.03 | 105.95 | 103.22 | 556539 |
| 1723156800 | 104.93 | 3.82 | 3.78 | 103.18 | 105.23 | 100.37 | 658043 |
| 1723070400 | 101.11 | -0.42 | -0.41 | 103.94 | 108.08 | 100.99 | 717792 |
| 1722984000 | 101.53 | 1.53 | 1.53 | 101.89 | 103.385 | 100.6 | 669943 |
| 1722897600 | 100 | -2.12 | -2.08 | 95.95 | 101.3 | 95.95 | 1256972 |
| 1722638400 | 102.12 | -5.06 | -4.72 | 103 | 103 | 98.51 | 1031274 |
| 1722552000 | 107.18 | -2.49 | -2.27 | 108.61 | 110.67 | 106.315 | 987611 |
| 1722465600 | 109.67 | 3.15 | 2.96 | 108.44 | 111.06 | 106.239 | 1135657 |
| 1722379200 | 106.52 | -5.79 | -5.16 | 112.61 | 114.24 | 104.8576 | 2269080 |
| 1722292800 | 112.31 | -0.36 | -0.32 | 113.48 | 114.57 | 112.24 | 583510 |
| 1722033600 | 112.67 | -0.96 | -0.84 | 115.11 | 115.62 | 112.52 | 571471 |
| 1721947200 | 113.63 | 3.21 | 2.91 | 111.58 | 114.95 | 108.56 | 1153155 |
| 1721860800 | 110.42 | -6.97 | -5.94 | 116.3827 | 116.455 | 110.22 | 702076 |
| 1721774400 | 117.39 | 4.45 | 3.94 | 113.79 | 118.05 | 113.44 | 1311314 |
| 1721688000 | 112.94 | 1.1 | 0.98 | 112.3 | 114.1981 | 111.54 | 407175 |
| 1721428800 | 111.84 | 0.56 | 0.50 | 111.04 | 113.14 | 110.69 | 541729 |
| 1721342400 | 111.28 | -4.25 | -3.68 | 115.55 | 116.74 | 110.67 | 908896 |
| 1721256000 | 115.53 | -2.85 | -2.41 | 116.53 | 117.7 | 114.6 | 780537 |
| 1721169600 | 118.38 | -0.04 | -0.03 | 119.49 | 121.045 | 118.2533 | 974213 |
| 1721083200 | 118.42 | -3.85 | -3.15 | 123.5 | 123.96 | 118.05 | 1099732 |
| 1720824000 | 122.27 | 1.66 | 1.38 | 120.75 | 123.58 | 120.16 | 1325496 |
| 1720737600 | 120.61 | 5.26 | 4.56 | 116.32 | 120.79 | 116.25 | 1889601 |
| 1720651200 | 115.35 | 2.97 | 2.64 | 113.04 | 116.1299 | 111.4 | 1359123 |
| 1720564800 | 112.38 | -3.34 | -2.89 | 115.22 | 115.97 | 111.79 | 1099913 |
| 1720478400 | 115.72 | 0.85 | 0.74 | 116.83 | 118 | 113.94 | 1080988 |
| 1720219200 | 114.87 | -1.01 | -0.87 | 115.78 | 117.24 | 114.39 | 918071 |
| 1720040640 | 115.88 | 1.21 | 1.06 | 114.45 | 116.08 | 114.45 | 428902 |
| 1719960000 | 114.67 | -0.81 | -0.70 | 115.48 | 116.44 | 113.51 | 1246765 |
| 1719873600 | 115.48 | 1.57 | 1.38 | 114.3 | 115.57 | 112.34 | 1376888 |
| 1719614400 | 113.91 | -0.85 | -0.74 | 114.94 | 116.02 | 113.545 | 1338158 |
| 1719528000 | 114.76 | 4.72 | 4.29 | 109.54 | 115.95 | 109.48 | 1115517 |
| 1719441600 | 110.04 | 1.09 | 1.00 | 108.97 | 111.39 | 108.43 | 860539 |
| 1719355200 | 108.95 | -0.03 | -0.03 | 108.86 | 109.73 | 107.1 | 886521 |
| 1719268800 | 108.98 | 0.14 | 0.13 | 107.98 | 110.64 | 106.885 | 1286987 |
| 1719009600 | 108.84 | -0.15 | -0.14 | 108.45 | 108.89 | 106.75 | 1653840 |
| 1718923200 | 108.99 | -0.98 | -0.89 | 109.93 | 111.12 | 107.06 | 901424 |
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
