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 | -0.94 | -1.32413015918 | 70.99 | 71.725 | 69.415 | 9906112 | 70.11297088 | SP |
| 4 | -0.01 | -0.0142734798744 | 70.06 | 71.725 | 67.595 | 8883210 | 69.30564199 | SP |
| 12 | 3.13 | 4.67722653915 | 66.92 | 72.905 | 66.16 | 11040662 | 70.035325 | SP |
| 26 | 8.93 | 14.6106020942 | 61.12 | 72.905 | 59.14 | 13455728 | 65.47332839 | SP |
| 52 | 4.43 | 6.75099055166 | 65.62 | 72.905 | 54.77 | 15135086 | 63.47160411 | SP |
| 156 | 4.05 | 6.13636363636 | 66 | 78.22 | 54.77 | 14381871 | 67.05504012 | SP |
| 260 | 8.93 | 14.6106020942 | 61.12 | 78.22 | 43.435 | 14710855 | 64.8025686 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 70.05 | -0.06 | -0.09 | 70.02 | 70.73 | 69.93 | 6643827 |
| 1721255400 | 70.11 | 0.04 | 0.06 | 70 | 71 | 69.82 | 13758161 |
| 1721169000 | 70.07 | 0.54 | 0.78 | 69.95 | 70.19 | 69.74 | 7269551 |
| 1721082600 | 69.53 | -1.73 | -2.43 | 70.46 | 70.68 | 69.415 | 14384433 |
| 1720823400 | 71.26 | 0.52 | 0.74 | 70.99 | 71.725 | 70.68 | 7982202 |
| 1720737000 | 70.74 | 1.27 | 1.83 | 69.82 | 70.93 | 69.79 | 14493571 |
| 1720650600 | 69.47 | 0.65 | 0.94 | 69.08 | 69.49 | 68.56 | 6454788 |
| 1720564200 | 68.82 | 0.2 | 0.29 | 68.62 | 69.4 | 68.55 | 10800660 |
| 1720477800 | 68.62 | 0.07 | 0.10 | 68.61 | 68.84 | 68.355 | 6456972 |
| 1720218600 | 68.55 | 0.12 | 0.18 | 68.54 | 68.84 | 68.23 | 6641955 |
| 1720040640 | 68.43 | 0.41 | 0.60 | 68.12 | 68.91 | 67.99 | 6620647 |
| 1719959400 | 68.02 | 0.35 | 0.52 | 67.83 | 68.145 | 67.72 | 8225083 |
| 1719873000 | 67.67 | -1.24 | -1.80 | 68.85 | 68.97 | 67.595 | 8016429 |
| 1719613800 | 68.91 | 0 | 0.00 | 68.91 | 68.91 | 68.91 | 0 |
| 1719527400 | 68.91 | 0.12 | 0.17 | 68.85 | 69 | 68.44 | 5368762 |
| 1719441000 | 68.79 | -0.29 | -0.42 | 68.82 | 68.935 | 68.38 | 6700162 |
| 1719354600 | 69.08 | -0.66 | -0.95 | 69.6 | 69.79 | 68.86 | 10804070 |
| 1719268200 | 69.74 | 0.35 | 0.50 | 68.82 | 69.97 | 68.77 | 8747319 |
| 1719009000 | 69.39 | -0.41 | -0.59 | 70.06 | 70.135 | 69.34 | 9103819 |
| 1718922600 | 69.8 | 0.6 | 0.87 | 69.42 | 69.945 | 69.19 | 11896565 |
| 1718749800 | 69.2 | 0.03 | 0.04 | 68.61 | 69.225 | 68.55 | 11007056 |
| 1718663400 | 69.17 | -0.77 | -1.10 | 69.57 | 69.73 | 69.1 | 10511313 |
| 1718404200 | 69.94 | -0.17 | -0.24 | 69.7 | 70.03 | 69.41 | 8932352 |
| 1718317800 | 70.11 | 0.16 | 0.23 | 70.06 | 70.37 | 69.3813 | 11102475 |
| 1718231400 | 69.95 | -0.46 | -0.65 | 71.3 | 71.31 | 69.72 | 11936359 |
| 1718145000 | 70.41 | -0.43 | -0.61 | 70.24 | 70.51 | 69.81 | 11055154 |
| 1718058600 | 70.84 | 0.9 | 1.29 | 69.93 | 70.96 | 69.745 | 9554279 |
| 1717799400 | 69.94 | -0.77 | -1.09 | 70.1 | 70.66 | 69.915 | 7941024 |
| 1717713000 | 70.71 | -0.74 | -1.04 | 71.29 | 71.71 | 70.61 | 8900823 |
| 1717626600 | 71.45 | -0.41 | -0.57 | 71.78 | 71.84 | 71.325 | 8646700 |
| 1717540200 | 71.86 | -0.03 | -0.04 | 71.71 | 72.11 | 71.07 | 14447065 |
| 1717453800 | 71.89 | -0.83 | -1.14 | 72.6 | 72.665 | 71.63 | 18304118 |
| 1717194600 | 72.72 | 1.26 | 1.76 | 71.7 | 72.79 | 71.39 | 11866823 |
| 1717108200 | 71.46 | 0.95 | 1.35 | 70.74 | 71.51 | 70.61 | 9078982 |
| 1717021800 | 70.51 | -0.92 | -1.29 | 70.81 | 70.9 | 70.245 | 13787951 |
| 1716935400 | 71.43 | -0.07 | -0.10 | 71.57 | 71.86 | 71.28 | 8677740 |
| 1716589800 | 71.5 | 0.71 | 1.00 | 70.97 | 71.78 | 70.84 | 7966699 |
| 1716503400 | 70.79 | -1.22 | -1.69 | 71.9 | 71.9 | 70.75 | 13949366 |
| 1716417000 | 72.01 | -0.86 | -1.18 | 72.47 | 72.725 | 71.94 | 10360581 |
| 1716330600 | 72.87 | 0.65 | 0.90 | 72.18 | 72.9 | 72.155 | 7961756 |
| 1716244200 | 72.22 | -0.12 | -0.17 | 72.5 | 72.5 | 72.06 | 6800807 |
| 1715985000 | 72.34 | 0.06 | 0.08 | 72.19 | 72.51 | 71.94 | 10750167 |
| 1715898600 | 72.28 | -0.25 | -0.34 | 72.57 | 72.905 | 72.17 | 12490050 |
| 1715812200 | 72.53 | 1.07 | 1.50 | 72.2 | 72.73 | 72.08 | 13126524 |
| 1715725800 | 71.46 | 0.18 | 0.25 | 71.58 | 71.68 | 71.06 | 11579127 |
| 1715639400 | 71.28 | 0.01 | 0.01 | 71.51 | 71.865 | 71.13 | 10410608 |
| 1715380200 | 71.27 | -0.07 | -0.10 | 71.74 | 71.85 | 71.07 | 19353342 |
| 1715293800 | 71.34 | 1.07 | 1.52 | 70.22 | 71.405 | 70.07 | 24052507 |
| 1715207400 | 70.27 | 0.73 | 1.05 | 69.39 | 70.31 | 69.22 | 13651886 |
| 1715121000 | 69.54 | 0.78 | 1.13 | 69.05 | 69.6 | 68.9 | 14019746 |
| 1715034600 | 68.76 | 0.35 | 0.51 | 68.62 | 68.835 | 68.2 | 10234918 |
| 1714775400 | 68.41 | 0.54 | 0.80 | 68.4 | 68.625 | 67.8 | 14486255 |
| 1714689000 | 67.87 | 0.36 | 0.53 | 67.79 | 68.04 | 67.25 | 14057856 |
| 1714602600 | 67.51 | 0.77 | 1.15 | 66.73 | 68.12 | 66.47 | 20884323 |
| 1714516200 | 66.739999 | -0.35 | -0.52 | 66.72 | 67.255 | 66.28 | 14492413 |
| 1714429800 | 67.09 | 0.9 | 1.36 | 66.65 | 67.2117 | 66.59 | 13366874 |
| 1714170600 | 66.19 | -0.73 | -1.09 | 66.92 | 67.01 | 66.16 | 12053429 |
| 1714084200 | 66.92 | 0.18 | 0.27 | 66.58 | 67.185 | 65.995 | 15654034 |
| 1713997800 | 66.739999 | 0.4 | 0.60 | 65.739999 | 66.959999 | 65.41 | 12928885 |
| 1713911400 | 66.34 | 0.31 | 0.47 | 66 | 66.76 | 65.84 | 10853807 |
| 1713825000 | 66.03 | 0.6 | 0.92 | 65.47 | 66.209999 | 65.019999 | 11428246 |
| 1713565800 | 65.43 | 0.99 | 1.54 | 64.61 | 65.565 | 64.535 | 18183389 |
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
