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 | -1.09 | -1.41945565829 | 76.79 | 81.52 | 73.84 | 710831 | 76.58890966 | CS |
| 4 | 11.63 | 18.1520212268 | 64.07 | 81.52 | 63.85 | 673551 | 71.30737279 | CS |
| 12 | 26.88 | 55.0594018845 | 48.82 | 81.52 | 48 | 862857 | 63.24743574 | CS |
| 26 | 29.85 | 65.1035986914 | 45.85 | 81.52 | 44.4 | 798214 | 56.81898317 | CS |
| 52 | 46.7 | 161.034482759 | 29 | 81.52 | 27.24 | 917680 | 44.65866834 | CS |
| 156 | 51.19 | 208.853529172 | 24.51 | 81.52 | 23.56 | 1173655 | 37.59567831 | CS |
| 260 | 51.19 | 208.853529172 | 24.51 | 81.52 | 23.56 | 1173655 | 37.59567831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 75.7 | -0.17 | -0.22 | 76 | 76.175 | 75.2 | 454752 |
| 1715812800 | 75.87 | 0.13 | 0.17 | 76.52 | 76.9 | 75.1 | 531425 |
| 1715726400 | 75.74 | 0.41 | 0.54 | 74.62 | 75.76 | 73.84 | 575239 |
| 1715640000 | 75.33 | -0.29 | -0.38 | 75.86 | 76.5 | 75.18 | 541080 |
| 1715380800 | 75.62 | -3.03 | -3.85 | 78.59 | 78.895 | 74.8 | 784734 |
| 1715294400 | 78.65 | 5.24 | 7.14 | 76.79 | 81.52 | 75.95 | 1121678 |
| 1715208000 | 73.41 | 0.5 | 0.69 | 72.59 | 73.97 | 71.87 | 769619 |
| 1715121600 | 72.91 | 0.65 | 0.90 | 72.14 | 73.315 | 72.14 | 502722 |
| 1715035200 | 72.26 | 1.1 | 1.55 | 71.87 | 72.995 | 71.6401 | 619495 |
| 1714776000 | 71.16 | 1.74 | 2.51 | 70.22 | 71.66 | 69.86 | 482688 |
| 1714689600 | 69.42 | 0.32 | 0.46 | 69.84 | 70.6 | 69.21 | 532130 |
| 1714603200 | 69.1 | 0.78 | 1.14 | 68.48 | 70.18 | 68.33 | 643497 |
| 1714516800 | 68.32 | -1.56 | -2.23 | 69.22 | 69.73 | 68.16 | 562162 |
| 1714430400 | 69.88 | 0.32 | 0.46 | 69.31 | 70.53 | 68.975 | 538586 |
| 1714171200 | 69.56 | -0.02 | -0.03 | 69.88 | 70.8399 | 69 | 680173 |
| 1714084800 | 69.58 | -1.02 | -1.44 | 70.11 | 70.16 | 68.2711 | 746421 |
| 1713998400 | 70.6 | 1.07 | 1.54 | 69.25 | 70.975 | 68.88 | 942848 |
| 1713912000 | 69.53 | 2.48 | 3.70 | 67.24 | 69.605 | 66.51 | 832394 |
| 1713825600 | 67.05 | 1.85 | 2.84 | 65.58 | 67.67 | 65.295 | 523707 |
| 1713566400 | 65.2 | 0.81 | 1.26 | 64.36 | 65.567499 | 64.04 | 775444 |
| 1713480000 | 64.39 | 0.83 | 1.31 | 64.069999 | 65.2 | 63.85 | 757259 |
| 1713393600 | 63.56 | -0.44 | -0.69 | 64.54 | 65.06 | 63.25 | 588854 |
| 1713307200 | 64 | -0.16 | -0.25 | 63.33 | 64.31 | 63.16 | 720277 |
| 1713220800 | 64.16 | 0.78 | 1.23 | 65.18 | 65.79 | 63.68 | 697303 |
| 1712961600 | 63.38 | -1.99 | -3.04 | 64.83 | 65.28 | 62.81 | 673519 |
| 1712875200 | 65.37 | -0.2 | -0.31 | 65.67 | 65.67 | 64.15 | 586118 |
| 1712788800 | 65.569999 | 0.61 | 0.94 | 65.685 | 66.94 | 64.98 | 680365 |
| 1712702400 | 64.959999 | -1.3 | -1.96 | 66.25 | 66.68 | 64.739999 | 609405 |
| 1712616000 | 66.26 | -0.28 | -0.42 | 66.769999 | 67.12 | 66.06 | 451780 |
| 1712356800 | 66.54 | 0.52 | 0.79 | 66.37 | 66.959999 | 66.14 | 805794 |
| 1712270400 | 66.019999 | -1.48 | -2.19 | 68.29 | 68.9699 | 65.98 | 522443 |
| 1712184000 | 67.5 | 1.73 | 2.63 | 65.569999 | 67.72 | 65.41 | 465489 |
| 1712097600 | 65.769999 | -0.38 | -0.57 | 66.34 | 66.41 | 65.43 | 580713 |
| 1712011200 | 66.15 | 0.01 | 0.02 | 66.42 | 66.69 | 65.421 | 482404 |
| 1711665600 | 66.14 | 0 | 0.00 | 66.11 | 67.099999 | 65.8 | 596583 |
| 1711579200 | 66.14 | 1.55 | 2.40 | 65.04 | 66.17 | 64.42 | 486620 |
| 1711492800 | 64.59 | -0.12 | -0.19 | 64.95 | 65.16 | 64.4 | 565771 |
| 1711406400 | 64.709999 | 0.64 | 1.00 | 64.319999 | 65.19 | 64.03 | 498911 |
| 1711147200 | 64.069999 | -1.9 | -2.88 | 66.04 | 66.09 | 63.952 | 366604 |
| 1711060800 | 65.97 | 0.36 | 0.55 | 66.2 | 66.956599 | 65.66 | 806696 |
| 1710974400 | 65.61 | 3.48 | 5.60 | 62.19 | 65.92 | 62.17 | 871286 |
| 1710888000 | 62.13 | 0.77 | 1.25 | 60.99 | 62.21 | 60.99 | 768892 |
| 1710801600 | 61.36 | -0.06 | -0.10 | 61.49 | 62.09 | 61.19 | 866868 |
| 1710542400 | 61.42 | -0.43 | -0.70 | 61.6 | 62.88 | 61.19 | 6073897 |
| 1710456000 | 61.85 | 0.23 | 0.37 | 61.77 | 62.81 | 60.54 | 1163582 |
| 1710369600 | 61.62 | -0.07 | -0.11 | 61.69 | 62.21 | 61.23 | 1113726 |
| 1710283200 | 61.69 | 1.86 | 3.11 | 60.25 | 62.125 | 60 | 1184182 |
| 1710196800 | 59.83 | 0.83 | 1.41 | 58.41 | 60.08 | 58.02 | 1446906 |
| 1709941200 | 59 | 0.29 | 0.49 | 59.31 | 59.93 | 58.55 | 651903 |
| 1709854800 | 58.71 | 0.2 | 0.34 | 58.52 | 59.25 | 58.15 | 617670 |
| 1709768400 | 58.51 | 2.46 | 4.39 | 57.3 | 58.97 | 56.57 | 866808 |
| 1709682000 | 56.05 | 1.18 | 2.15 | 54.83 | 56.915 | 54.83 | 1026304 |
| 1709595600 | 54.87 | -1.75 | -3.09 | 56.78 | 57.28 | 54.8 | 972944 |
| 1709336400 | 56.62 | 1.57 | 2.85 | 55.03 | 56.72 | 54.81 | 783775 |
| 1709250000 | 55.05 | -0.03 | -0.05 | 55.78 | 56 | 54.465 | 733703 |
| 1709163600 | 55.08 | 2.67 | 5.09 | 53.33 | 56.08 | 52.56 | 1444067 |
| 1709077200 | 52.41 | -0.22 | -0.42 | 53.01 | 53.36 | 51.7 | 1112986 |
| 1708990800 | 52.63 | 0.57 | 1.09 | 51.59 | 52.96 | 51.59 | 952701 |
| 1708731600 | 52.06 | 0 | 0.00 | 52.07 | 52.88 | 51.63 | 979946 |
| 1708645200 | 52.06 | 1.73 | 3.44 | 48.82 | 53.265 | 48 | 2531094 |
| 1708558800 | 50.33 | -0.95 | -1.85 | 50.89 | 51.5 | 50.17 | 1128559 |
| 1708472400 | 51.28 | -0.42 | -0.81 | 51.01 | 51.72 | 50.65 | 1073937 |
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
