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 | -3.61 | -4.73691116651 | 76.21 | 76.45 | 72.35 | 10374474 | 73.84270973 | CS |
| 4 | -6.9 | -8.67924528302 | 79.5 | 81.75 | 72.35 | 10916890 | 78.11751486 | CS |
| 12 | -13.838 | -16.0091626368 | 86.438 | 89.25 | 71.8 | 12919119 | 78.39579203 | CS |
| 26 | -20.85 | -22.3113964687 | 93.45 | 98.39 | 71.8 | 10508417 | 84.32314284 | CS |
| 52 | -26.84 | -26.9911504425 | 99.44 | 107.66 | 71.8 | 8616217 | 89.68181354 | CS |
| 156 | -45.15 | -38.3439490446 | 117.75 | 126.32 | 68.39 | 7891860 | 93.74758683 | CS |
| 260 | -16.06 | -18.1141439206 | 88.66 | 126.32 | 50.02 | 7866809 | 90.99630383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 72.51 | -0.24 | -0.33 | 72.99 | 73.17 | 72.35 | 11124828 |
| 1720564500 | 72.75 | -1.82 | -2.44 | 74.63 | 74.64 | 72.73 | 11847393 |
| 1720478100 | 74.57 | -1.48 | -1.95 | 76.34 | 76.45 | 74.47 | 8864601 |
| 1720218900 | 76.05 | -0.21 | -0.28 | 76.21 | 76.27 | 75.42 | 9661072 |
| 1720040640 | 76.26 | -0.57 | -0.74 | 76.84 | 77.04 | 76.07 | 4980628 |
| 1719959700 | 76.83 | -0.3 | -0.39 | 77.12 | 77.21 | 76.28 | 8851363 |
| 1719873300 | 77.13 | -0.72 | -0.92 | 77.99 | 78.22 | 76.78 | 6764093 |
| 1719614100 | 77.85 | -1.39 | -1.75 | 78.72 | 78.87 | 77.61 | 13201234 |
| 1719527700 | 79.235 | 0.08 | 0.11 | 79.04 | 79.44 | 78.68 | 10285378 |
| 1719441300 | 79.15 | -0.13 | -0.16 | 79 | 79.28 | 78.38 | 10706370 |
| 1719354900 | 79.28 | -0.45 | -0.56 | 80 | 80.75 | 78.87 | 16175472 |
| 1719268500 | 79.73 | -0.18 | -0.23 | 80 | 80.04 | 79.17 | 7393942 |
| 1719009300 | 79.91 | 0.19 | 0.24 | 80 | 80.25 | 79.1571 | 25858131 |
| 1718922900 | 79.72 | -0.48 | -0.60 | 79.82 | 80.78 | 79.67 | 10180059 |
| 1718750100 | 80.2 | -1.13 | -1.39 | 81.03 | 81.705 | 79.59 | 9668393 |
| 1718663700 | 81.33 | 1.68 | 2.11 | 79.58 | 81.75 | 79.27 | 9843677 |
| 1718404500 | 79.65 | -0.59 | -0.74 | 80 | 80.4 | 79.11 | 7151543 |
| 1718318100 | 80.24 | 0.86 | 1.08 | 79.5 | 80.9 | 79.18 | 13945843 |
| 1718231700 | 79.38 | -0.51 | -0.64 | 79.99 | 80.08 | 79.18 | 8752046 |
| 1718145300 | 79.89 | -1.71 | -2.10 | 80.92 | 80.97 | 79.75 | 9022654 |
| 1718058900 | 81.6 | 0.17 | 0.21 | 81.47 | 81.85 | 80.84 | 8689353 |
| 1717799700 | 81.43 | -0.04 | -0.05 | 82.25 | 82.63 | 80.61 | 10558999 |
| 1717713300 | 81.47 | 0.31 | 0.38 | 81.09 | 82.93 | 80.92 | 9230483 |
| 1717626900 | 81.16 | -1.63 | -1.97 | 82.46 | 82.5 | 80.96 | 11272640 |
| 1717540500 | 82.79 | 0.71 | 0.87 | 81.97 | 83.43 | 81.9 | 12378239 |
| 1717454100 | 82.08 | 1.86 | 2.32 | 79.68 | 82.12 | 79.62 | 12441209 |
| 1717194900 | 80.22 | 1.46 | 1.85 | 79.0795 | 80.33 | 78.61 | 12664579 |
| 1717108500 | 78.76 | 1.88 | 2.45 | 77.05 | 78.875 | 77.05 | 9294549 |
| 1717022100 | 76.88 | -0.6 | -0.77 | 77 | 78.32 | 76.83 | 9258829 |
| 1716935700 | 77.48 | -1.39 | -1.76 | 78.78 | 78.8 | 77.41 | 8614602 |
| 1716590100 | 78.87 | 0.56 | 0.72 | 78.49 | 79.22 | 78.12 | 10744570 |
| 1716503700 | 78.305 | -2.42 | -2.99 | 80.21 | 80.7 | 77.64 | 15142038 |
| 1716417300 | 80.72 | 3 | 3.86 | 77.69 | 81.02 | 77.44 | 22064838 |
| 1716330900 | 77.72 | 0.18 | 0.23 | 77.5 | 78.215 | 77.5 | 8912511 |
| 1716244500 | 77.54 | -0.31 | -0.40 | 77.68 | 78.3197 | 76.71 | 11177312 |
| 1715985300 | 77.85 | 2.57 | 3.41 | 75.18 | 78 | 74.92 | 14425357 |
| 1715898900 | 75.28 | -0.42 | -0.55 | 75.18 | 75.55 | 74.455 | 10756236 |
| 1715812500 | 75.7 | 0.07 | 0.09 | 75.9 | 76.03 | 75.3201 | 8823665 |
| 1715726100 | 75.63 | -0.55 | -0.72 | 76.23 | 76.73 | 75.52 | 10940014 |
| 1715639700 | 76.18 | 0.07 | 0.09 | 76.31 | 76.84 | 75.8 | 10946045 |
| 1715380500 | 76.11 | 0.43 | 0.57 | 75.45 | 76.305 | 75.06 | 15765132 |
| 1715294100 | 75.68 | 2.18 | 2.97 | 73.57 | 75.76 | 73.07 | 18575953 |
| 1715207700 | 73.5 | 1 | 1.38 | 72.28 | 74.475 | 72.25 | 24468982 |
| 1715121300 | 72.5 | -0.4 | -0.55 | 72.85 | 72.85 | 71.8 | 21890418 |
| 1715034900 | 72.9 | -0.21 | -0.29 | 73.28 | 74.176 | 72.7 | 18602886 |
| 1714775700 | 73.11 | -1.82 | -2.43 | 75.27 | 75.51 | 72.985 | 22121203 |
| 1714689300 | 74.93 | 0.49 | 0.66 | 74.9 | 75.145 | 73.35 | 23868195 |
| 1714602900 | 74.44 | -14.05 | -15.88 | 75.85 | 76.99 | 72.67 | 66562418 |
| 1714516500 | 88.49 | 0.16 | 0.18 | 87.61 | 88.99 | 87.18 | 14378543 |
| 1714430100 | 88.33 | 0.08 | 0.09 | 88.24 | 88.61 | 87.86 | 8519766 |
| 1714170900 | 88.25 | 0.41 | 0.47 | 87.4 | 89.25 | 87.3704 | 7184337 |
| 1714084500 | 87.84 | -0.91 | -1.03 | 89.15 | 89.19 | 87.68 | 7024302 |
| 1713998100 | 88.75 | 0.88 | 1.00 | 87.16 | 88.94 | 86.95 | 7181790 |
| 1713911700 | 87.87 | -0.31 | -0.35 | 88.68 | 88.81 | 87.32 | 5663454 |
| 1713825300 | 88.18 | 0.57 | 0.65 | 88.02 | 88.61 | 87.34 | 8668431 |
| 1713566100 | 87.61 | 0.46 | 0.53 | 87.15 | 88.08 | 87.12 | 11898484 |
| 1713479700 | 87.15 | 0.94 | 1.09 | 86.438 | 87.63 | 86.05 | 11400721 |
| 1713393300 | 86.21 | 0.79 | 0.92 | 86 | 86.42 | 85.34 | 6868614 |
| 1713306900 | 85.42 | 0.25 | 0.29 | 84.54 | 86.19 | 84.53 | 8401954 |
| 1713220500 | 85.17 | 0.25 | 0.29 | 85.4 | 86.365 | 84.915 | 9674433 |
| 1712961300 | 84.92 | -0.98 | -1.14 | 85.42 | 85.51 | 84.29 | 8592194 |
| 1712874900 | 85.9 | -0.05 | -0.06 | 85.98 | 86.31 | 85.26 | 6837422 |
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
