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 | -0.36 | -0.477326968974 | 75.42 | 79.485 | 72.7 | 14770763 | 76.88190193 | CS |
| 4 | -8.01 | -9.64247020585 | 83.07 | 91.72 | 72.7 | 13785562 | 80.66058842 | CS |
| 12 | -2.7723 | -3.56188883022 | 77.8323 | 91.72 | 70.1606 | 12825401 | 78.5485615 | CS |
| 26 | 1.85999891 | 2.54098207965 | 73.20000109 | 91.72 | 68.87 | 10825237 | 77.2689923 | CS |
| 52 | -19.25100141 | -20.4122542675 | 94.31100141 | 112.97800168 | 68.87 | 5844142 | 78.60764336 | CS |
| 156 | 23.90499924 | 46.7305226954 | 51.15500076 | 112.97800168 | 29.95920045 | 2830995 | 70.86722615 | CS |
| 260 | 47.08999958 | 168.358951995 | 27.97000042 | 112.97800168 | 18.13800027 | 2333245 | 64.07165999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 73.81 | -5.2 | -6.58 | 76.84 | 77.38 | 72.7 | 16482318 |
| 1741390500 | 79.01 | 2.54 | 3.32 | 77.235 | 79.485 | 75.34 | 13915248 |
| 1741304100 | 76.47 | -2.58 | -3.26 | 77.32 | 78.566 | 75.855 | 13020767 |
| 1741217700 | 79.05 | 2.61 | 3.41 | 76.97 | 79.41 | 75.52 | 15261237 |
| 1741131300 | 76.44 | 0.66 | 0.87 | 75.42 | 78.47 | 74.1 | 15174243 |
| 1741044900 | 75.78 | -0.96 | -1.25 | 77.935 | 79.75 | 74.55 | 14631952 |
| 1740785700 | 76.74 | 0.57 | 0.75 | 76.77 | 78.18 | 75.37 | 22413319 |
| 1740699300 | 76.17 | -5.13 | -6.31 | 81.65 | 82.165 | 76.04 | 14825543 |
| 1740612900 | 81.3 | 1.01 | 1.26 | 81.57 | 82.93 | 80.65 | 12298974 |
| 1740526500 | 80.29 | -3.05 | -3.66 | 82.56 | 83.6999 | 79.925 | 18928194 |
| 1740440100 | 83.34 | -2.68 | -3.12 | 86.45 | 86.635 | 83.22 | 11673698 |
| 1740180900 | 86.02 | -3 | -3.37 | 89.88 | 90.22 | 85.72 | 12858679 |
| 1740094500 | 89.02 | 1.36 | 1.55 | 89.98 | 91.72 | 88.56 | 16145772 |
| 1740008100 | 87.66 | 1.08 | 1.25 | 86.46 | 89.8 | 85.75 | 15570283 |
| 1739921700 | 86.58 | 3.83 | 4.63 | 84.8 | 86.81 | 83.37 | 15264045 |
| 1739576100 | 82.75 | -0.55 | -0.66 | 82.75 | 83.61 | 81.72 | 8929905 |
| 1739489700 | 83.3 | 1.73 | 2.12 | 81.61 | 83.66 | 81.48 | 7843243 |
| 1739403300 | 81.57 | -1.69 | -2.03 | 81.41 | 82.14 | 80.494 | 7785173 |
| 1739316900 | 83.26 | -0.47 | -0.56 | 83.07 | 84.5 | 82.98 | 8903078 |
| 1739230500 | 83.73 | 1.4 | 1.70 | 83.55 | 84.67 | 82.56 | 13607903 |
| 1738971300 | 82.33 | -0.5 | -0.60 | 83.19 | 83.48 | 81.79 | 9336067 |
| 1738884900 | 82.83 | 0.89 | 1.09 | 81.15 | 83.055 | 80.93 | 9890151 |
| 1738798500 | 81.94 | 2.03 | 2.54 | 79.1 | 82.105 | 78.62 | 10738588 |
| 1738712100 | 79.91 | -0.28 | -0.35 | 79 | 80.585 | 78.972 | 9467905 |
| 1738625700 | 80.19 | -0.86 | -1.06 | 78.94 | 81.56 | 78.5 | 13608378 |
| 1738366500 | 81.05 | 0.32 | 0.40 | 81.09 | 84.215 | 80.845 | 18836498 |
| 1738280100 | 80.73 | 5.58 | 7.43 | 79.75 | 82.09 | 77.59 | 24874265 |
| 1738193700 | 75.15 | 0.64 | 0.86 | 77.48 | 77.49 | 74.5 | 14500135 |
| 1738107300 | 74.51 | -1.12 | -1.48 | 75.11 | 75.63 | 73.6 | 13624089 |
| 1738020900 | 75.63 | -4.05 | -5.08 | 76.79 | 76.83 | 73.41 | 19686678 |
| 1737761700 | 79.68 | -3.57 | -4.29 | 81.7 | 81.7 | 78.98 | 9039451 |
| 1737675300 | 83.25 | 0 | 0.00 | 83.25 | 83.25 | 83.25 | 0 |
| 1737588900 | 83.25 | 1.75 | 2.15 | 82.43 | 85.19 | 82.42 | 14252219 |
| 1737502500 | 81.5 | 1.2 | 1.49 | 80.82 | 82.43 | 79.915 | 10932104 |
| 1737156900 | 80.3 | 1.08 | 1.36 | 81.41 | 81.81 | 79.6 | 10348766 |
| 1737070500 | 79.22 | 3.07 | 4.03 | 78.89 | 82.83 | 78.31 | 19330872 |
| 1736984100 | 76.15 | 1.09 | 1.45 | 75.86 | 77.27 | 75.45 | 11082448 |
| 1736897700 | 75.06 | 0.61 | 0.82 | 75.04 | 75.13 | 73.59 | 9031801 |
| 1736811300 | 74.45 | -0.2 | -0.27 | 73.17 | 74.58 | 72.56 | 8319231 |
| 1736552100 | 74.65 | -2.39 | -3.10 | 75.72 | 76.2 | 74.32 | 11735732 |
| 1736379300 | 77.04 | -0.48 | -0.62 | 77.68 | 77.68 | 76.24 | 8587800 |
| 1736292900 | 77.52 | -0.46 | -0.59 | 79.48 | 80.14 | 76.89 | 10636449 |
| 1736206500 | 77.98 | 2.87 | 3.82 | 77.18 | 80.15 | 77.18 | 14826964 |
| 1735947300 | 75.11 | 2.67 | 3.69 | 73.07 | 75.275 | 73.07 | 8877781 |
| 1735860900 | 72.44 | 0.21 | 0.29 | 72.71 | 73.918 | 71.74 | 8040958 |
| 1735688100 | 72.23 | 0.08 | 0.11 | 72.39 | 72.8 | 71.54 | 7196431 |
| 1735601700 | 72.15 | -1.25 | -1.70 | 71.89 | 72.59 | 71.27 | 10270186 |
| 1735342500 | 73.4 | -0.59 | -0.80 | 73.411 | 73.76 | 72.64 | 5385735 |
| 1735256100 | 73.99 | 0.16 | 0.22 | 73.34 | 74.56 | 73 | 6297712 |
| 1735077840 | 73.83 | 0.03 | 0.04 | 74.065 | 74.17 | 73.23 | 5611706 |
| 1734996900 | 73.8 | 2.01 | 2.80 | 72.32 | 73.99 | 72 | 10360644 |
| 1734737700 | 71.79 | 0.58 | 0.81 | 70.7 | 73.475 | 70.34 | 27248028 |
| 1734651300 | 71.21 | -3.99 | -5.31 | 72.75 | 72.91 | 70.1606 | 15407253 |
| 1734564900 | 75.2 | -2.61 | -3.35 | 77.82 | 79.305 | 74.62 | 15664948 |
| 1734478500 | 77.81 | -0.02 | -0.03 | 77.8323 | 78.74 | 77.42 | 13990102 |
| 1734392100 | 77.83 | 1.57 | 2.06 | 76.49 | 78.125 | 75.3218 | 12699796 |
| 1734132900 | 76.26 | 0.68 | 0.90 | 75.98 | 77.32 | 75.4401 | 10648413 |
| 1734046500 | 75.58 | -2.65 | -3.39 | 77.026 | 77.27 | 74.95 | 8461575 |
| 1733960100 | 78.23 | 3.1 | 4.13 | 75.96 | 78.72 | 75.43 | 13981030 |
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
