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 | -0.22 | -0.300464354002 | 73.22 | 77.7 | 72 | 13699 | 74.87048311 | FU |
| 4 | 3.28 | 4.70453241538 | 69.72 | 77.7 | 68.9 | 10307 | 72.13832452 | FU |
| 12 | 1.38 | 1.92683607931 | 71.62 | 77.7 | 68.54 | 10449 | 70.97989753 | FU |
| 26 | -1.83 | -2.44554323132 | 74.83 | 80.32 | 68.54 | 11880 | 72.77978709 | FU |
| 52 | -18.55 | -20.2621518296 | 91.55 | 97.67 | 68.54 | 11130 | 80.00522445 | FU |
| 156 | -30.41 | -29.4072140025 | 103.41 | 104.35 | 68.54 | 10088 | 89.25647757 | FU |
| 260 | -32.34 | -30.7005885703 | 105.34 | 107.12 | 68.54 | 10134 | 90.66140068 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716845340 | 73.38 | -0.23 | -0.31 | 74.12 | 74.12 | 72 | 17948 |
| 1716586200 | 73.61 | -1.24 | -1.66 | 74.75 | 75.4 | 73.53 | 7540 |
| 1716499800 | 74.85 | -0.76 | -1.01 | 76.07 | 76.13 | 74.5 | 5410 |
| 1716413340 | 75.61 | -0.33 | -0.43 | 76.27 | 77.7 | 75.5 | 11647 |
| 1716327000 | 75.94 | 2.39 | 3.25 | 73.22 | 76.72 | 73.22 | 25949 |
| 1716240600 | 73.55 | 1.95 | 2.72 | 72 | 74.05 | 71.9 | 27751 |
| 1715981400 | 71.6 | 0.8 | 1.13 | 70.88 | 71.97 | 70.79 | 8703 |
| 1715895000 | 70.8 | 0.15 | 0.21 | 70.65 | 70.98 | 70.65 | 4911 |
| 1715808600 | 70.65 | 0.47 | 0.67 | 70.18 | 71 | 70.05 | 6564 |
| 1715722200 | 70.18 | -0.25 | -0.35 | 70.5 | 70.6 | 70.09 | 7208 |
| 1715635800 | 70.43 | 0.44 | 0.63 | 69.99 | 70.47 | 69.85 | 8134 |
| 1715376600 | 69.99 | 0.49 | 0.71 | 69.5 | 70 | 69.45 | 5201 |
| 1715290140 | 69.5 | 0.28 | 0.40 | 69.5 | 70 | 69.13 | 8912 |
| 1715203800 | 69.22 | 0.16 | 0.23 | 69.21 | 69.71 | 69.09 | 9511 |
| 1715117400 | 69.06 | -0.15 | -0.22 | 69.69 | 69.69 | 69.06 | 7230 |
| 1715031000 | 69.21 | 0.01 | 0.01 | 69.13 | 69.38 | 68.96 | 6893 |
| 1714771800 | 69.2 | -0.2 | -0.29 | 69.56 | 69.74 | 68.9 | 12447 |
| 1714685400 | 69.4 | -0.3 | -0.43 | 69.72 | 69.74 | 69.4 | 6601 |
| 1714512600 | 69.7 | -0.02 | -0.03 | 69.72 | 69.95 | 69.67 | 7276 |
| 1714426200 | 69.72 | 0.12 | 0.17 | 69.99 | 70.07 | 69.5 | 10806 |
| 1714167000 | 69.6 | 0.7 | 1.02 | 68.95 | 69.7 | 68.9 | 5962 |
| 1714080540 | 68.9 | -0.1 | -0.14 | 69 | 69.58 | 68.9 | 7754 |
| 1713994200 | 69 | 0.1 | 0.15 | 68.96 | 69.21 | 68.8 | 7013 |
| 1713907800 | 68.9 | -0.1 | -0.14 | 68.97 | 69 | 68.54 | 7957 |
| 1713821340 | 69 | -0.2 | -0.29 | 69.25 | 69.38 | 68.8 | 9325 |
| 1713562200 | 69.2 | 0.19 | 0.28 | 69.48 | 69.48 | 68.95 | 10059 |
| 1713475800 | 69.01 | -1.09 | -1.55 | 69.92 | 69.92 | 69.01 | 12496 |
| 1713389400 | 70.1 | 0.11 | 0.16 | 69.9 | 70.19 | 69.53 | 10808 |
| 1713302940 | 69.99 | -0.06 | -0.09 | 70 | 70.11 | 69.8 | 6569 |
| 1713216600 | 70.05 | -0.1 | -0.14 | 69.6 | 70.14 | 69.6 | 12052 |
| 1712957400 | 70.15 | 0.44 | 0.63 | 69.71 | 70.2 | 69.52 | 18726 |
| 1712870940 | 69.71 | -0.17 | -0.24 | 69.9 | 69.9 | 69.57 | 12419 |
| 1712784540 | 69.88 | -0.1 | -0.14 | 69.98 | 69.98 | 69.7 | 8290 |
| 1712698140 | 69.98 | -0.24 | -0.34 | 70.22 | 70.25 | 69.7 | 10619 |
| 1712611740 | 70.22 | 0.22 | 0.31 | 70 | 70.25 | 69.76 | 9974 |
| 1712352600 | 70 | 0.15 | 0.21 | 69.85 | 70.36 | 69.72 | 13051 |
| 1712266140 | 69.85 | -0.03 | -0.04 | 69.9 | 70.42 | 69.57 | 11400 |
| 1712179740 | 69.88 | 0.07 | 0.10 | 69.81 | 70.18 | 69.49 | 13616 |
| 1712093400 | 69.81 | -0.43 | -0.61 | 70.24 | 70.36 | 69.4 | 12314 |
| 1712006940 | 70.24 | 0.15 | 0.21 | 70.09 | 70.3 | 69.53 | 11892 |
| 1711661400 | 70.09 | -0.16 | -0.23 | 70.25 | 70.45 | 69.85 | 17095 |
| 1711574940 | 70.25 | -0.28 | -0.40 | 70.3 | 70.46 | 69.4 | 15766 |
| 1711488540 | 70.53 | 0.36 | 0.51 | 70.2 | 70.98 | 70.01 | 16424 |
| 1711402140 | 70.17 | -0.71 | -1.00 | 70.88 | 70.97 | 70 | 12405 |
| 1711143000 | 70.88 | 0.07 | 0.10 | 70.86 | 71.34 | 70.5 | 8775 |
| 1711056600 | 70.81 | 0.11 | 0.16 | 71.34 | 71.34 | 70.57 | 11444 |
| 1710970200 | 70.7 | -1.79 | -2.47 | 72.05 | 72.09 | 70.57 | 11666 |
| 1710883740 | 72.49 | 0.07 | 0.10 | 72.16 | 72.95 | 72.05 | 5880 |
| 1710797400 | 72.42 | 0.32 | 0.44 | 72.1 | 72.44 | 71 | 7664 |
| 1710538200 | 72.1 | -0.25 | -0.35 | 72.34 | 72.45 | 71.4 | 14154 |
| 1710451740 | 72.35 | 0.25 | 0.35 | 72.16 | 73.28 | 72.16 | 8720 |
| 1710365400 | 72.1 | 0.1 | 0.14 | 72 | 72.5 | 72 | 5696 |
| 1710278940 | 72 | 0.24 | 0.33 | 71.79 | 72.22 | 71.39 | 8558 |
| 1710192600 | 71.76 | -0.64 | -0.88 | 72.4 | 72.4 | 71.45 | 6269 |
| 1709933400 | 72.4 | 0.4 | 0.56 | 72 | 72.4 | 70.95 | 11503 |
| 1709847000 | 72 | 0.4 | 0.56 | 71.64 | 72.35 | 71.29 | 6777 |
| 1709760540 | 71.6 | -0.02 | -0.03 | 71.62 | 72.34 | 71.4 | 10934 |
| 1709674200 | 71.62 | 0 | 0.00 | 71.62 | 72.34 | 71.5 | 7369 |
| 1709587740 | 71.62 | 0.47 | 0.66 | 71 | 72.33 | 70.58 | 12818 |
| 1709328600 | 71.15 | 0.48 | 0.68 | 70.67 | 71.47 | 70.5 | 8846 |
| 1709242200 | 70.67 | 0.35 | 0.50 | 70.32 | 71.01 | 70.03 | 11681 |
| 1709155800 | 70.32 | -0.12 | -0.17 | 70.43 | 70.75 | 70 | 14976 |
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
