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 | 1.99 | 2.73916035788 | 72.65 | 76.82 | 71.84 | 703581 | 74.55417164 | CS |
| 4 | 0.57 | 0.769542324828 | 74.07 | 76.82 | 68.5209 | 731149 | 73.06127848 | CS |
| 12 | 9.17 | 14.006415152 | 65.47 | 78.359 | 49.1 | 933536 | 65.90961287 | CS |
| 26 | -7.55 | -9.18603236403 | 82.19 | 90.8638 | 49.1 | 911738 | 69.10765909 | CS |
| 52 | 20.51 | 37.8902641788 | 54.13 | 90.8638 | 45.915 | 774679 | 66.0532644 | CS |
| 156 | 49.18 | 193.165750196 | 25.46 | 90.8638 | 23.48 | 568478 | 54.98237578 | CS |
| 260 | 49.18 | 193.165750196 | 25.46 | 90.8638 | 23.48 | 568478 | 54.98237578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 74.64 | -0.38 | -0.51 | 75 | 76.195 | 74.6 | 591111 |
| 1750200000 | 75.02 | -0.78 | -1.03 | 73.95 | 75.41 | 72.95 | 930336 |
| 1750113600 | 75.8 | 1.55 | 2.09 | 74.87 | 76.82 | 74.87 | 814256 |
| 1749854400 | 74.25 | 0.53 | 0.72 | 72.5 | 74.81 | 72.5 | 706250 |
| 1749768000 | 73.72 | 0.51 | 0.70 | 72.76 | 73.72 | 71.97 | 394773 |
| 1749681600 | 73.21 | 1.29 | 1.79 | 72.65 | 73.56 | 71.84 | 672288 |
| 1749595200 | 71.92 | -1.91 | -2.59 | 74.11 | 74.53 | 70.68 | 845644 |
| 1749508800 | 73.83 | -2.09 | -2.75 | 76.42 | 76.5 | 73.81 | 874008 |
| 1749249600 | 75.92 | 2.23 | 3.03 | 74.96 | 76.345 | 73.32 | 651982 |
| 1749163200 | 73.69 | 0.71 | 0.97 | 73.22 | 74.15 | 72.2698 | 573301 |
| 1749076800 | 72.98 | -0.54 | -0.73 | 73.51 | 74.54 | 72.98 | 581878 |
| 1748990400 | 73.52 | 1.41 | 1.96 | 72.69 | 73.925 | 72.16 | 550682 |
| 1748904000 | 72.11 | 0 | 0.00 | 72.04 | 72.36 | 71 | 532349 |
| 1748644800 | 72.11 | 0.23 | 0.32 | 71.68 | 72.56 | 71.0505 | 696997 |
| 1748558400 | 71.88 | 0.17 | 0.24 | 72.17 | 72.56 | 71.065 | 539778 |
| 1748472000 | 71.71 | -1.28 | -1.75 | 73.31 | 73.332 | 71.53 | 495055 |
| 1748385600 | 72.99 | 1.91 | 2.69 | 72.04 | 73.27 | 71.18 | 846219 |
| 1748040000 | 71.08 | 1.36 | 1.95 | 68.96 | 71.16 | 68.5209 | 791799 |
| 1747953600 | 69.72 | -4.78 | -6.42 | 73.89 | 74 | 68.9 | 1407474 |
| 1747867200 | 74.5 | -0.3 | -0.40 | 74.07 | 75.83 | 73.38 | 986769 |
| 1747780800 | 74.8 | -0.42 | -0.56 | 75 | 75.925 | 74.54 | 1419294 |
| 1747694400 | 75.22 | -0.28 | -0.37 | 73.75 | 75.865 | 73.21 | 963711 |
| 1747435200 | 75.5 | 0.01 | 0.01 | 75.87 | 76.145 | 74.86 | 721068 |
| 1747348800 | 75.49 | -1.34 | -1.74 | 75.77 | 76.71 | 75.19 | 1139879 |
| 1747262400 | 76.83 | 0.3 | 0.39 | 76.77 | 78.359 | 76.34 | 1770284 |
| 1747176000 | 76.53 | 5.68 | 8.02 | 71.73 | 77 | 71.73 | 2448988 |
| 1747089600 | 70.85 | 2.55 | 3.73 | 73.17 | 73.17 | 70.01 | 952236 |
| 1746830400 | 68.3 | -0.18 | -0.26 | 68.5 | 68.865 | 67.15 | 700682 |
| 1746744000 | 68.48 | 1.77 | 2.65 | 68.42 | 70.29 | 67.39 | 1196102 |
| 1746657600 | 66.709999 | 1.61 | 2.47 | 65.239999 | 67.16 | 65.23 | 1179675 |
| 1746571200 | 65.099999 | -1.97 | -2.94 | 67.13 | 67.445 | 63.36 | 1905382 |
| 1746484800 | 67.069999 | 0.89 | 1.34 | 65.5 | 67.59 | 65.5 | 1482152 |
| 1746225600 | 66.18 | 2.33 | 3.65 | 64.98 | 67.475 | 64.61 | 1251965 |
| 1746139200 | 63.85 | 3.88 | 6.47 | 62.23 | 64.98 | 61.97 | 1358269 |
| 1746052800 | 59.97 | -1.32 | -2.15 | 59.58 | 60.24 | 58.13 | 927789 |
| 1745966400 | 61.29 | 0.08 | 0.13 | 61.36 | 62.1 | 60.66 | 595126 |
| 1745880000 | 61.21 | 0.66 | 1.09 | 60.17 | 62.09 | 60.17 | 540446 |
| 1745620800 | 60.55 | 1.11 | 1.87 | 59.33 | 60.915 | 59.33 | 516360 |
| 1745534400 | 59.44 | 1.77 | 3.07 | 57.94 | 59.63 | 57.4335 | 521869 |
| 1745448000 | 57.67 | 2.23 | 4.02 | 59.15 | 59.8 | 57.495 | 719727 |
| 1745361600 | 55.44 | 1.51 | 2.80 | 54.53 | 56.37 | 54.3 | 1025040 |
| 1745275200 | 53.93 | -2.52 | -4.46 | 55.63 | 55.63 | 53.1272 | 774482 |
| 1744929600 | 56.45 | -1.29 | -2.23 | 57.56 | 58.34 | 56.16 | 1135688 |
| 1744843200 | 57.74 | -0.05 | -0.09 | 56.57 | 58.91 | 56.57 | 981089 |
| 1744756800 | 57.79 | -0.05 | -0.09 | 57.91 | 58.7 | 57.08 | 607349 |
| 1744670400 | 57.84 | 0.61 | 1.07 | 58.73 | 58.99 | 56.7852 | 566821 |
| 1744411200 | 57.23 | 0.81 | 1.44 | 56.58 | 57.82 | 55.37 | 552659 |
| 1744324800 | 56.42 | -2.16 | -3.69 | 56.55 | 57.72 | 54.51 | 951218 |
| 1744238400 | 58.58 | 4.82 | 8.97 | 53.12 | 60.31 | 52.22 | 1261522 |
| 1744152000 | 53.76 | 0.23 | 0.43 | 56.47 | 56.88 | 52.75 | 1335190 |
| 1744065600 | 53.53 | 0.87 | 1.65 | 49.29 | 56.1 | 49.1 | 1113707 |
| 1743806400 | 52.66 | -2.58 | -4.67 | 52.27 | 53.6099 | 49.67 | 1172317 |
| 1743720000 | 55.24 | -4.18 | -7.03 | 55.86 | 56.6 | 54.15 | 875216 |
| 1743633600 | 59.42 | 1.85 | 3.21 | 56.11 | 59.57 | 56.11 | 620339 |
| 1743547200 | 57.57 | 0.16 | 0.28 | 56.92 | 57.895 | 56.07 | 668190 |
| 1743460800 | 57.41 | 0.14 | 0.24 | 56 | 57.43 | 54.63 | 905275 |
| 1743201600 | 57.27 | -0.28 | -0.49 | 57.6 | 57.98 | 56.25 | 775505 |
| 1743115200 | 57.55 | -3.46 | -5.67 | 60.06 | 60.6 | 56.91 | 1843221 |
| 1743028800 | 61.01 | -3.88 | -5.98 | 65.47 | 65.47 | 60.71 | 768314 |
| 1742942400 | 64.89 | -0.74 | -1.13 | 65.459999 | 65.86 | 64.51 | 514319 |
| 1742856000 | 65.629999 | 2.01 | 3.16 | 65.43 | 66.5068 | 65.025 | 770949 |
| 1742596800 | 63.62 | -0.81 | -1.26 | 63.23 | 64.519999 | 62.95 | 568089 |
| 1742510400 | 64.43 | -0.27 | -0.42 | 63.15 | 65.849999 | 63.15 | 917941 |
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
