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 | 2.52 | 3.40356564019 | 74.04 | 76.58 | 73.69 | 182412 | 75.00148894 | CS |
| 4 | 2.75 | 3.72578241431 | 73.81 | 77.21 | 71.89 | 135624 | 74.70130142 | CS |
| 12 | -3.07 | -3.85533090544 | 79.63 | 81.32 | 67.32 | 147185 | 73.52553454 | CS |
| 26 | -3.36 | -4.2042042042 | 79.92 | 90.44 | 67.32 | 159148 | 79.77782515 | CS |
| 52 | -21.82 | -22.1793047367 | 98.38 | 110.45 | 67.32 | 140556 | 85.07509178 | CS |
| 156 | 18.85 | 32.6633165829 | 57.71 | 124.11 | 56.04 | 110635 | 84.63379428 | CS |
| 260 | 13.89 | 22.163714696 | 62.67 | 124.11 | 54.9023 | 91826 | 81.28008368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 76.56 | 2.26 | 3.04 | 74.37 | 76.58 | 74 | 148855 |
| 1750459200 | 74.3 | -0.77 | -1.03 | 75.48 | 75.48 | 74.27 | 315552 |
| 1750286400 | 75.07 | 0.19 | 0.25 | 74.53 | 76.09 | 74.48 | 113620 |
| 1750200000 | 74.88 | 0.2 | 0.27 | 74.04 | 75.25 | 73.69 | 151620 |
| 1750113600 | 74.68 | 0.35 | 0.47 | 74.92 | 75.44 | 74.36 | 81233 |
| 1749854400 | 74.33 | -1.79 | -2.35 | 74.79 | 75.72 | 74.23 | 135379 |
| 1749768000 | 76.12 | 0.82 | 1.09 | 74.75 | 76.15 | 74.2266 | 102502 |
| 1749681600 | 75.3 | -1.79 | -2.32 | 77.21 | 77.21 | 75.29 | 180265 |
| 1749595200 | 77.09 | 1.46 | 1.93 | 76.01 | 77.21 | 75.95 | 114105 |
| 1749508800 | 75.63 | 0.97 | 1.30 | 74.95 | 76.01 | 74.72 | 133918 |
| 1749249600 | 74.66 | 1.29 | 1.76 | 74.63 | 75.37 | 74.255 | 114233 |
| 1749163200 | 73.37 | -0.58 | -0.78 | 73.95 | 74.0994 | 73.1 | 106137 |
| 1749076800 | 73.95 | -0.51 | -0.68 | 74.15 | 75.14 | 73.31 | 181288 |
| 1748990400 | 74.46 | 2 | 2.76 | 72.5 | 74.95 | 72.3 | 118625 |
| 1748904000 | 72.46 | -1.96 | -2.63 | 74.27 | 74.445 | 71.89 | 170255 |
| 1748644800 | 74.42 | -0.12 | -0.16 | 74.09 | 75.16 | 74.09 | 141422 |
| 1748558400 | 74.54 | 1.07 | 1.46 | 73.95 | 74.57 | 73.145 | 107244 |
| 1748472000 | 73.47 | -1.48 | -1.97 | 74.97 | 75.43 | 73.21 | 72793 |
| 1748385600 | 74.95 | 2.31 | 3.18 | 73.81 | 74.99 | 73.42 | 87811 |
| 1748040000 | 72.64 | -0.57 | -0.78 | 71.65 | 72.985 | 71.65 | 141983 |
| 1747953600 | 73.21 | -0.65 | -0.88 | 73.42 | 73.89 | 72.92 | 123917 |
| 1747867200 | 73.86 | -3.13 | -4.07 | 76.04 | 76.04 | 73.695 | 115617 |
| 1747780800 | 76.99 | 0.25 | 0.33 | 76.61 | 77.155 | 76.24 | 300761 |
| 1747694400 | 76.74 | -0.28 | -0.36 | 76.52 | 76.82 | 75.565 | 139335 |
| 1747435200 | 77.02 | 1.37 | 1.81 | 75.7 | 77.215 | 74.86 | 139707 |
| 1747348800 | 75.65 | 0.31 | 0.41 | 75.59 | 75.79 | 75.0201 | 84415 |
| 1747262400 | 75.34 | -1.62 | -2.10 | 76.5 | 76.795 | 75.31 | 86651 |
| 1747176000 | 76.96 | 0.84 | 1.10 | 77.03 | 77.5099 | 76.45 | 105197 |
| 1747089600 | 76.12 | 3.81 | 5.27 | 75.21 | 76.688 | 74.71 | 147502 |
| 1746830400 | 72.31 | -0.37 | -0.51 | 72.58 | 73.57 | 71.625 | 122184 |
| 1746744000 | 72.68 | 1.9 | 2.68 | 71.53 | 73.625 | 71.38 | 114023 |
| 1746657600 | 70.78 | 0.22 | 0.31 | 71.34 | 71.56 | 70.185 | 94743 |
| 1746571200 | 70.56 | -1.08 | -1.51 | 71.25 | 71.905 | 70.32 | 112776 |
| 1746484800 | 71.64 | 0.16 | 0.22 | 70.5 | 72.38 | 70.21 | 237357 |
| 1746225600 | 71.48 | 2.02 | 2.91 | 70.29 | 72.37 | 69.38 | 199215 |
| 1746139200 | 69.46 | -2.7 | -3.74 | 70.39 | 71.77 | 67.32 | 270141 |
| 1746052800 | 72.16 | -0.73 | -1.00 | 72.67 | 72.67 | 70.8 | 204030 |
| 1745966400 | 72.89 | 0.23 | 0.32 | 72.31 | 73.57 | 72.21 | 109253 |
| 1745880000 | 72.66 | 0.34 | 0.47 | 72.08 | 73.285 | 71.59 | 91754 |
| 1745620800 | 72.32 | 0.14 | 0.19 | 71.19 | 72.5 | 71.19 | 93145 |
| 1745534400 | 72.18 | 1.6 | 2.27 | 70.49 | 72.41 | 70.11 | 110710 |
| 1745448000 | 70.58 | 0.78 | 1.12 | 71.36 | 72.68 | 70.11 | 100300 |
| 1745361600 | 69.8 | 1.62 | 2.38 | 69.03 | 70.03 | 68.12 | 110190 |
| 1745275200 | 68.18 | -1.81 | -2.59 | 69.39 | 69.585 | 67.5715 | 103321 |
| 1744929600 | 69.99 | 0.12 | 0.17 | 69.74 | 71.1 | 69.4801 | 141160 |
| 1744843200 | 69.87 | -1.2 | -1.69 | 71 | 71.52 | 69.115 | 110234 |
| 1744756800 | 71.07 | -0.18 | -0.25 | 70.85 | 72.115 | 70.83 | 108637 |
| 1744670400 | 71.25 | 0.13 | 0.18 | 71.72 | 71.93 | 70.155 | 148158 |
| 1744411200 | 71.12 | -0.02 | -0.03 | 71.38 | 71.53 | 69.52 | 130994 |
| 1744324800 | 71.14 | -2.47 | -3.36 | 72.04 | 72.685 | 69.84 | 142751 |
| 1744238400 | 73.61 | 4.08 | 5.87 | 67.8 | 74.505 | 67.8 | 236835 |
| 1744152000 | 69.53 | -1.84 | -2.58 | 73.46 | 73.46 | 69.08 | 269264 |
| 1744065600 | 71.37 | -3.11 | -4.18 | 73 | 75 | 69.79 | 365879 |
| 1743806400 | 74.48 | -1.09 | -1.44 | 72.81 | 74.82 | 71.81 | 245708 |
| 1743720000 | 75.57 | -5.5 | -6.78 | 78.5 | 78.67 | 75.47 | 127926 |
| 1743633600 | 81.07 | 0.77 | 0.96 | 79.67 | 81.32 | 79.67 | 67870 |
| 1743547200 | 80.3 | 0.55 | 0.69 | 79.63 | 80.31 | 78.795 | 284017 |
| 1743460800 | 79.75 | -1.06 | -1.31 | 79 | 80.35 | 78.92 | 126951 |
| 1743201600 | 80.81 | -1.65 | -2.00 | 82.34 | 82.87 | 79.98 | 114201 |
| 1743115200 | 82.46 | 0.49 | 0.60 | 82.23 | 83.045 | 81.935 | 115172 |
| 1743028800 | 81.97 | 0.56 | 0.69 | 82.05 | 83.09 | 81.415 | 111975 |
| 1742942400 | 81.41 | -0.39 | -0.48 | 81.55 | 81.945 | 80.44 | 142182 |
| 1742856000 | 81.8 | -0.16 | -0.20 | 82.64 | 83.425 | 81.635 | 126242 |
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
