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 | -1.53 | -2.13627478358 | 71.62 | 72.61 | 69 | 1264647 | 70.72484706 | CS |
| 4 | -12.06 | -14.6804625685 | 82.15 | 82.6399 | 69 | 1173046 | 74.53503464 | CS |
| 12 | -1.82 | -2.5309414546 | 71.91 | 83.35 | 69 | 1312286 | 76.14079838 | CS |
| 26 | 8.09 | 13.0483870968 | 62 | 83.35 | 48.11 | 1335094 | 67.94690941 | CS |
| 52 | 16.84 | 31.6244131455 | 53.25 | 83.35 | 48.11 | 1194932 | 66.19788588 | CS |
| 156 | -13.91 | -16.5595238095 | 84 | 108.75 | 40 | 923700 | 64.04399664 | CS |
| 260 | -13.91 | -16.5595238095 | 84 | 108.75 | 40 | 923700 | 64.04399664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 70.09 | 0.27 | 0.39 | 70.62 | 70.98 | 69.93 | 1258016 |
| 1714084800 | 69.82 | -1.29 | -1.81 | 69.97 | 70.23 | 69 | 1477015 |
| 1713998400 | 71.11 | -0.62 | -0.86 | 72.31 | 72.61 | 70.47 | 933271 |
| 1713912000 | 71.73 | 1.15 | 1.63 | 70.7 | 72.41 | 70.42 | 1661161 |
| 1713825600 | 70.58 | 0.29 | 0.41 | 71.02 | 71.2662 | 70.4 | 987873 |
| 1713566400 | 70.29 | -1.43 | -1.99 | 71.62 | 71.95 | 69.73 | 1263915 |
| 1713480000 | 71.72 | -0.03 | -0.04 | 72.01 | 72.53 | 71.24 | 982164 |
| 1713393600 | 71.75 | -1.24 | -1.70 | 73.25 | 74.05 | 71.67 | 949730 |
| 1713307200 | 72.99 | 0.18 | 0.25 | 72.81 | 73.43 | 72.07 | 1010566 |
| 1713220800 | 72.81 | -0.63 | -0.86 | 73.54 | 74.06 | 72.46 | 1197049 |
| 1712961600 | 73.44 | -1.53 | -2.04 | 74.52 | 75.035 | 72.97 | 837949 |
| 1712875200 | 74.97 | -0.55 | -0.73 | 75.72 | 75.97 | 74.2 | 1094017 |
| 1712788800 | 75.52 | -3.71 | -4.68 | 77.44 | 78.14 | 75.17 | 1343408 |
| 1712702400 | 79.23 | 2.58 | 3.37 | 76.6 | 79.375 | 76.58 | 1560507 |
| 1712616000 | 76.65 | -1.23 | -1.58 | 77.96 | 77.99 | 76.56 | 1223821 |
| 1712356800 | 77.88 | 0.21 | 0.27 | 77.62 | 78.53 | 77.55 | 768607 |
| 1712270400 | 77.67 | -0.38 | -0.49 | 78.81 | 79.9 | 77.66 | 1423266 |
| 1712184000 | 78.05 | -0.56 | -0.71 | 78.08 | 78.94 | 77.81 | 1688061 |
| 1712097600 | 78.61 | -1.71 | -2.13 | 79.03 | 79.155 | 76.18 | 901340 |
| 1712011200 | 80.32 | -1.85 | -2.25 | 82.15 | 82.6399 | 80.22 | 984149 |
| 1711665600 | 82.17 | 0.54 | 0.66 | 81.66 | 82.75 | 81.06 | 1001292 |
| 1711579200 | 81.63 | -0.73 | -0.89 | 83.16 | 83.35 | 80.98 | 2060722 |
| 1711492800 | 82.36 | 0.78 | 0.96 | 82.19 | 82.92 | 81.59 | 737813 |
| 1711406400 | 81.58 | -0.3 | -0.37 | 81.66 | 82.42 | 81.34 | 764206 |
| 1711147200 | 81.88 | 0.7 | 0.86 | 81.19 | 81.9 | 80.52 | 729294 |
| 1711060800 | 81.18 | 0.28 | 0.35 | 81.25 | 82.36 | 81.02 | 1329363 |
| 1710974400 | 80.9 | 1.51 | 1.90 | 79.5 | 81.22 | 79.09 | 658155 |
| 1710888000 | 79.39 | 0.38 | 0.48 | 78.16 | 79.72 | 77.41 | 640066 |
| 1710801600 | 79.01 | 0.41 | 0.52 | 78.92 | 79.19 | 77.655 | 1407759 |
| 1710542400 | 78.6 | -0.33 | -0.42 | 78.05 | 78.82 | 77.18 | 2591015 |
| 1710456000 | 78.93 | -0.07 | -0.09 | 79 | 79.17 | 77.715 | 1576453 |
| 1710369600 | 79 | -0.43 | -0.54 | 79 | 79.62 | 78.14 | 1108844 |
| 1710283200 | 79.43 | -0.35 | -0.44 | 80 | 80.4 | 78.59 | 809516 |
| 1710196800 | 79.78 | 0.96 | 1.22 | 78.54 | 79.82 | 77.93 | 956695 |
| 1709941200 | 78.82 | -0.03 | -0.04 | 79.39 | 80.43 | 78.5301 | 1726948 |
| 1709854800 | 78.85 | 1.36 | 1.76 | 78.31 | 79.03 | 77.56 | 928904 |
| 1709768400 | 77.49 | 2.24 | 2.98 | 76.42 | 78.0699 | 75.57 | 815671 |
| 1709682000 | 75.25 | -3.38 | -4.30 | 77.44 | 77.44 | 74.21 | 1118757 |
| 1709595600 | 78.63 | -0.26 | -0.33 | 78.97 | 79.27 | 77.41 | 606890 |
| 1709336400 | 78.89 | 0.86 | 1.10 | 78.26 | 80 | 77.5 | 2178902 |
| 1709250000 | 78.03 | 0.96 | 1.25 | 77.3 | 78.28 | 76.29 | 1638080 |
| 1709163600 | 77.07 | 0.14 | 0.18 | 76.64 | 77.6 | 76.1525 | 1019608 |
| 1709077200 | 76.93 | 2.55 | 3.43 | 74.3 | 77.78 | 74.19 | 1884176 |
| 1708990800 | 74.38 | 0.58 | 0.79 | 73.92 | 75.14 | 73.8 | 1690304 |
| 1708731600 | 73.8 | -0.01 | -0.01 | 73.87 | 74.6699 | 72.25 | 1284737 |
| 1708645200 | 73.81 | 0.38 | 0.52 | 74.44 | 74.44 | 72.57 | 2233325 |
| 1708558800 | 73.43 | -2.78 | -3.65 | 72.37 | 74.99 | 72.13 | 2071332 |
| 1708472400 | 76.21 | 0.29 | 0.38 | 74.66 | 76.3 | 74.03 | 1882808 |
| 1708126800 | 75.92 | 1.33 | 1.78 | 74 | 78.72 | 69.34 | 4641402 |
| 1708040400 | 74.59 | 1.07 | 1.46 | 74.4 | 75.68 | 74.07 | 2056866 |
| 1707954000 | 73.52 | 2.04 | 2.85 | 72.63 | 74.6 | 72.0501 | 1627496 |
| 1707867600 | 71.48 | -1.8 | -2.46 | 71.15 | 73.23 | 70.03 | 1534980 |
| 1707781200 | 73.28 | -1.35 | -1.81 | 74.42 | 75 | 72.9302 | 1226251 |
| 1707522000 | 74.63 | 0.66 | 0.89 | 74.97 | 75.59 | 74.4801 | 1742039 |
| 1707435600 | 73.97 | 1.4 | 1.93 | 72.48 | 74.72 | 72.45 | 655649 |
| 1707349200 | 72.57 | 0.72 | 1.00 | 72.51 | 73.37 | 71.36 | 541388 |
| 1707262800 | 71.85 | 0.1 | 0.14 | 71.9 | 72.45 | 71.13 | 481648 |
| 1707176400 | 71.75 | -1.44 | -1.97 | 73.19 | 73.19 | 70.725 | 990389 |
| 1706917200 | 73.19 | 1.1 | 1.53 | 71.91 | 73.715 | 71.3 | 874999 |
| 1706830800 | 72.09 | 0.7 | 0.98 | 71.39 | 72.37 | 69.99 | 711919 |
| 1706744400 | 71.39 | -1.71 | -2.34 | 72.81 | 73.3 | 70.92 | 1019939 |
| 1706658000 | 73.1 | 0.37 | 0.51 | 72.67 | 73.44 | 72.23 | 1474196 |
| 1706571600 | 72.73 | 1.8 | 2.54 | 70.78 | 72.809 | 70.51 | 774961 |
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
