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 | 2.77 | 4.51213552696 | 61.39 | 65.14 | 61.36 | 1751185 | 63.26078167 | CS |
| 4 | -8.69 | -11.928620453 | 72.85 | 72.91 | 60.855 | 1462340 | 64.12895009 | CS |
| 12 | -2.97 | -4.42425145241 | 67.13 | 77.09 | 60.855 | 949193 | 68.43376138 | CS |
| 26 | 4.54 | 7.61489433076 | 59.62 | 77.09 | 59.21 | 750238 | 68.31430804 | CS |
| 52 | -8.31 | -11.466813854 | 72.47 | 79.08 | 58.81 | 653212 | 69.14588562 | CS |
| 156 | 6.4 | 11.08033241 | 57.76 | 79.08 | 46.77 | 633983 | 61.95901309 | CS |
| 260 | -6.86 | -9.65925091524 | 71.02 | 87 | 24.54 | 773335 | 56.47649422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 64.16 | -0.02 | -0.03 | 64.06 | 64.849999 | 63.79 | 994873 |
| 1714084800 | 64.18 | 0.94 | 1.49 | 62.69 | 64.379999 | 61.92 | 2000466 |
| 1713998400 | 63.24 | -0.33 | -0.52 | 63.99 | 64.17 | 62.43 | 1538880 |
| 1713912000 | 63.57 | 1.05 | 1.68 | 64 | 65.14 | 62.46 | 2794442 |
| 1713825600 | 62.52 | 0.81 | 1.31 | 61.9 | 62.68 | 61.36 | 1339792 |
| 1713566400 | 61.71 | 0.31 | 0.50 | 61.39 | 62.6 | 61.39 | 1082347 |
| 1713480000 | 61.4 | -0.5 | -0.81 | 61.85 | 62.42 | 61.37 | 883422 |
| 1713393600 | 61.9 | 0.1 | 0.16 | 62.02 | 62.44 | 61.42 | 1182708 |
| 1713307200 | 61.8 | 0.3 | 0.49 | 61.18 | 62.06 | 60.855 | 1542232 |
| 1713220800 | 61.5 | -1.06 | -1.69 | 62.57 | 63.4 | 60.98 | 1348954 |
| 1712961600 | 62.56 | -1.11 | -1.74 | 63.57 | 63.9479 | 62.06 | 1780481 |
| 1712875200 | 63.67 | 1.33 | 2.13 | 62.63 | 63.99 | 62.58 | 1997382 |
| 1712788800 | 62.34 | -8.81 | -12.38 | 63.31 | 65.185 | 61.21 | 5629980 |
| 1712702400 | 71.15 | -0.34 | -0.48 | 71.13 | 71.91 | 70.46 | 995964 |
| 1712616000 | 71.49 | -0.56 | -0.78 | 72.37 | 72.91 | 71.48 | 488608 |
| 1712356800 | 72.05 | 1.22 | 1.72 | 70.83 | 72.08 | 70.83 | 841608 |
| 1712270400 | 70.83 | -0.09 | -0.13 | 71.62 | 72.15 | 70.53 | 692379 |
| 1712184000 | 70.92 | -0.06 | -0.08 | 70.82 | 71.73 | 70.76 | 648839 |
| 1712097600 | 70.98 | -0.81 | -1.13 | 71.35 | 71.465 | 70.82 | 448494 |
| 1712011200 | 71.79 | -1.06 | -1.46 | 72.85 | 72.85 | 71.19 | 547479 |
| 1711665600 | 72.85 | 0.05 | 0.07 | 72.76 | 73.445 | 72.76 | 427154 |
| 1711579200 | 72.8 | 0.37 | 0.51 | 72.9 | 73.26 | 72.2 | 763437 |
| 1711492800 | 72.43 | -0.46 | -0.63 | 73.14 | 73.57 | 72.18 | 485106 |
| 1711406400 | 72.89 | 0.81 | 1.12 | 72.85 | 73.22 | 72.27 | 557861 |
| 1711147200 | 72.08 | 0.19 | 0.26 | 72.12 | 72.38 | 71.72 | 596521 |
| 1711060800 | 71.89 | -1.03 | -1.41 | 73.37 | 73.37 | 71.7 | 599525 |
| 1710974400 | 72.92 | 0.79 | 1.10 | 72.01 | 73.49 | 71.49 | 402744 |
| 1710888000 | 72.13 | 0.09 | 0.12 | 72.16 | 72.81 | 71.97 | 379711 |
| 1710801600 | 72.04 | 1.05 | 1.48 | 71.21 | 72.5 | 70.52 | 900135 |
| 1710542400 | 70.99 | -0.33 | -0.46 | 71.48 | 71.755 | 70.8 | 1689401 |
| 1710456000 | 71.32 | -1.38 | -1.90 | 72.71 | 72.9472 | 70.515 | 581287 |
| 1710369600 | 72.7 | -0.07 | -0.10 | 72.77 | 73.75 | 72.58 | 996103 |
| 1710283200 | 72.77 | -1.59 | -2.14 | 73.97 | 74.2 | 72.75 | 605941 |
| 1710196800 | 74.36 | -1.64 | -2.16 | 75.36 | 75.86 | 74.27 | 396352 |
| 1709941200 | 76 | -1.05 | -1.36 | 77 | 77.09 | 75.5565 | 359816 |
| 1709854800 | 77.05 | 1.01 | 1.33 | 76.23 | 77.09 | 76.23 | 401473 |
| 1709768400 | 76.04 | 0.6 | 0.80 | 75.8 | 76.605 | 75.64 | 362960 |
| 1709682000 | 75.44 | -0.58 | -0.76 | 75.93 | 76.25 | 74.84 | 340373 |
| 1709595600 | 76.02 | 1.06 | 1.41 | 75.85 | 76.53 | 75.24 | 453100 |
| 1709336400 | 74.96 | 0.5 | 0.67 | 74.49 | 75.19 | 74.14 | 473518 |
| 1709250000 | 74.46 | -0.23 | -0.31 | 75.28 | 75.45 | 74.23 | 818012 |
| 1709163600 | 74.69 | -0.88 | -1.16 | 75.36 | 75.86 | 74.58 | 908083 |
| 1709077200 | 75.57 | 1.3 | 1.75 | 74.54 | 75.72 | 74.24 | 907210 |
| 1708990800 | 74.27 | 0.54 | 0.73 | 73.57 | 74.7 | 73.49 | 825062 |
| 1708731600 | 73.73 | 1.21 | 1.67 | 72.54 | 73.75 | 72.3 | 640301 |
| 1708645200 | 72.52 | -0.4 | -0.55 | 72.22 | 72.953 | 71.66 | 940542 |
| 1708558800 | 72.92 | 0.52 | 0.72 | 72.59 | 73.71 | 72.24 | 660264 |
| 1708472400 | 72.4 | -1.58 | -2.14 | 73.2 | 74.22 | 72.12 | 913155 |
| 1708126800 | 73.98 | -0.42 | -0.56 | 74.85 | 75.85 | 73.98 | 1141019 |
| 1708040400 | 74.4 | 0.79 | 1.07 | 73.89 | 76.07 | 73.67 | 970213 |
| 1707954000 | 73.61 | 2.37 | 3.33 | 72.1 | 73.935 | 71.98 | 739276 |
| 1707867600 | 71.24 | -1.22 | -1.68 | 72.18 | 72.42 | 70.61 | 698042 |
| 1707781200 | 72.46 | -0.43 | -0.59 | 72.99 | 73.26 | 72.4 | 709082 |
| 1707522000 | 72.89 | 1.39 | 1.94 | 71.63 | 72.98 | 71.27 | 994972 |
| 1707435600 | 71.5 | 1.07 | 1.52 | 70.24 | 72.14 | 70.02 | 963946 |
| 1707349200 | 70.43 | 1.33 | 1.92 | 69.92 | 70.78 | 69.21 | 679314 |
| 1707262800 | 69.1 | 0.36 | 0.52 | 68.84 | 69.195 | 68.63 | 642191 |
| 1707176400 | 68.74 | -0.18 | -0.26 | 68.1 | 69.12 | 67.98 | 674955 |
| 1706917200 | 68.92 | 1.44 | 2.13 | 67.13 | 69.21 | 67.08 | 670561 |
| 1706830800 | 67.48 | 1.09 | 1.64 | 66.599999 | 67.82 | 66.3 | 1054037 |
| 1706744400 | 66.39 | 0.38 | 0.58 | 66.3 | 67.58 | 65.7633 | 1433205 |
| 1706658000 | 66.01 | -0.76 | -1.14 | 65.849999 | 66.345 | 64.83 | 2051559 |
| 1706571600 | 66.769999 | -0.19 | -0.28 | 66.959999 | 67.145 | 66.095 | 1094076 |
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
