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 | 0.89 | 1.27543708799 | 69.78 | 71.38 | 69.64 | 1262899 | 70.60058523 | CS |
| 4 | -3.18 | -4.30602572783 | 73.85 | 73.89 | 68.91 | 1099391 | 71.08940007 | CS |
| 12 | 1.16 | 1.66882462955 | 69.51 | 74.93 | 68.83 | 2075771 | 72.53343511 | CS |
| 26 | 7.99 | 12.7472878111 | 62.68 | 74.93 | 61.84 | 1867267 | 70.47976611 | CS |
| 52 | 5.63 | 8.65621156212 | 65.04 | 74.93 | 61.84 | 1926319 | 68.49306615 | CS |
| 156 | 4.38 | 6.60733142254 | 66.29 | 74.93 | 52.97 | 2074373 | 65.70666886 | CS |
| 260 | 15.52 | 28.1414324569 | 55.15 | 74.93 | 35.43 | 1955581 | 61.86213344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 70.14 | 0 | 0.00 | 70.14 | 70.14 | 70.14 | 0 |
| 1714081200 | 70.14 | -0.72 | -1.02 | 70.43 | 70.51 | 69.72 | 933384 |
| 1713994800 | 70.86 | 0.03 | 0.04 | 70.8 | 71.38 | 70.68 | 1507191 |
| 1713908400 | 70.83 | 0.15 | 0.21 | 70.74 | 71.21 | 70.66 | 1102737 |
| 1713822000 | 70.68 | 0.38 | 0.54 | 70.44 | 71.22 | 70.37 | 1628704 |
| 1713562800 | 70.3 | 0.5 | 0.72 | 69.78 | 70.33 | 69.64 | 1142478 |
| 1713476400 | 69.8 | 0.64 | 0.93 | 69.38 | 69.9 | 69.19 | 1149920 |
| 1713390000 | 69.16 | -0.37 | -0.53 | 69.71 | 70.12 | 68.91 | 1354834 |
| 1713303600 | 69.53 | -0.42 | -0.60 | 69.85 | 69.85 | 69.09 | 835412 |
| 1713217200 | 69.95 | -0.26 | -0.37 | 70.74 | 71.21 | 69.66 | 835620 |
| 1712958000 | 70.21 | -0.49 | -0.69 | 70.56 | 70.89 | 69.96 | 1060576 |
| 1712871600 | 70.7 | -1.07 | -1.49 | 71.78 | 71.85 | 70.51 | 1189216 |
| 1712785200 | 71.77 | -0.41 | -0.57 | 71.6 | 71.95 | 71.18 | 1625108 |
| 1712698800 | 72.18 | -0.22 | -0.30 | 72.55 | 72.67 | 71.58 | 784216 |
| 1712612400 | 72.4 | -0.19 | -0.26 | 72.58 | 73 | 72.37 | 674071 |
| 1712353200 | 72.59 | 0.57 | 0.79 | 72.09 | 72.76 | 72.05 | 788919 |
| 1712266800 | 72.02 | -0.21 | -0.29 | 72.52 | 72.8 | 71.87 | 730966 |
| 1712180400 | 72.23 | -0.21 | -0.29 | 72.28 | 72.76 | 72.15 | 815362 |
| 1712094000 | 72.44 | -0.81 | -1.11 | 72.75 | 73.11 | 72.33 | 867539 |
| 1712007600 | 73.25 | -0.66 | -0.89 | 73.85 | 73.89 | 72.92 | 1862168 |
| 1711662000 | 73.91 | 0.11 | 0.15 | 74 | 74.39 | 73.84 | 2772990 |
| 1711575600 | 73.8 | 0.04 | 0.05 | 73.93 | 74.37 | 73.46 | 1047531 |
| 1711489200 | 73.76 | 0.28 | 0.38 | 73.64 | 74.29 | 73.28 | 2291111 |
| 1711402800 | 73.48 | -0.32 | -0.43 | 73.56 | 74.01 | 73.39 | 1807124 |
| 1711143600 | 73.8 | -0.72 | -0.97 | 74.52 | 74.81 | 73.76 | 1062244 |
| 1711057200 | 74.52 | 0.23 | 0.31 | 74.43 | 74.93 | 74.43 | 1882982 |
| 1710970800 | 74.29 | 0.16 | 0.22 | 74.13 | 74.45 | 74.03 | 2004879 |
| 1710884400 | 74.13 | 0.27 | 0.37 | 73.85 | 74.42 | 73.85 | 1858673 |
| 1710798000 | 73.86 | -0.11 | -0.15 | 74 | 74.42 | 73.76 | 1776564 |
| 1710538800 | 73.97 | 0.12 | 0.16 | 73.73 | 74.34 | 73.62 | 3845988 |
| 1710452400 | 73.85 | -0.45 | -0.61 | 74.3 | 74.3 | 73.38 | 1741622 |
| 1710366000 | 74.3 | 0.33 | 0.45 | 74.06 | 74.45 | 73.97 | 3337273 |
| 1710279600 | 73.97 | -0.07 | -0.09 | 74.25 | 74.44 | 73.66 | 2130040 |
| 1710193200 | 74.04 | -0.17 | -0.23 | 73.87 | 74.15 | 73.56 | 3945345 |
| 1709937600 | 74.21 | 0 | 0.00 | 74.13 | 74.56 | 74.01 | 1370813 |
| 1709851200 | 74.21 | 0.88 | 1.20 | 73.56 | 74.45 | 73.45 | 1905085 |
| 1709764800 | 73.33 | 0.36 | 0.49 | 73.45 | 73.83 | 73.03 | 1949093 |
| 1709678400 | 72.97 | 0.68 | 0.94 | 72.38 | 73.2 | 72.27 | 2728821 |
| 1709592000 | 72.29 | -0.26 | -0.36 | 72.15 | 72.7 | 72.11 | 2218195 |
| 1709332800 | 72.55 | 0.47 | 0.65 | 72.02 | 72.95 | 72.02 | 2186765 |
| 1709246400 | 72.08 | -1 | -1.37 | 73.08 | 73.15 | 72.04 | 6840619 |
| 1709160000 | 73.08 | 0.15 | 0.21 | 72.71 | 73.61 | 72.71 | 2448016 |
| 1709073600 | 72.93 | -1.07 | -1.45 | 73.41 | 73.41 | 72.47 | 1676988 |
| 1708987200 | 74 | -0.43 | -0.58 | 74.4 | 74.8 | 73.84 | 5479484 |
| 1708728000 | 74.43 | 0.6 | 0.81 | 73.99 | 74.72 | 73.96 | 2314907 |
| 1708641600 | 73.83 | 1.3 | 1.79 | 73 | 73.88 | 72.7 | 3097406 |
| 1708555200 | 72.53 | -0.9 | -1.23 | 73.49 | 73.49 | 72.21 | 3415059 |
| 1708468800 | 73.43 | 0.66 | 0.91 | 72.45 | 73.47 | 72.45 | 4787695 |
| 1708123200 | 72.77 | 0.74 | 1.03 | 72.22 | 72.9 | 72.12 | 2009120 |
| 1708036800 | 72.03 | 0.8 | 1.12 | 71.5 | 72.39 | 71.5 | 1800281 |
| 1707950400 | 71.23 | 0.9 | 1.28 | 70.5 | 71.31 | 70.37 | 1895431 |
| 1707864000 | 70.33 | -0.74 | -1.04 | 70.66 | 70.99 | 69.71 | 4151996 |
| 1707777600 | 71.07 | -0.4 | -0.56 | 71.5 | 71.64 | 70.86 | 3216918 |
| 1707518400 | 71.47 | 0.44 | 0.62 | 71.17 | 71.64 | 70.57 | 1612163 |
| 1707432000 | 71.03 | 0.25 | 0.35 | 70.76 | 71.3 | 70.01 | 1810931 |
| 1707345600 | 70.78 | 0.24 | 0.34 | 70.59 | 71.09 | 70.31 | 2561157 |
| 1707259200 | 70.54 | 1.39 | 2.01 | 69.42 | 70.56 | 69.34 | 2662437 |
| 1707172800 | 69.15 | -0.39 | -0.56 | 69.37 | 69.47 | 68.83 | 2439852 |
| 1706913600 | 69.54 | -0.02 | -0.03 | 69.51 | 69.94 | 69.02 | 1422726 |
| 1706827200 | 69.56 | -0.13 | -0.19 | 69.79 | 69.8 | 68.43 | 1185434 |
| 1706740800 | 69.69 | 0.18 | 0.26 | 69.67 | 70.38 | 69.4 | 2578733 |
| 1706654400 | 69.51 | 0.15 | 0.22 | 69.21 | 69.75 | 69.21 | 1121567 |
| 1706568000 | 69.36 | 0.25 | 0.36 | 69 | 69.4 | 68.77 | 1478754 |
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
