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 | -0.88 | -1.28467153285 | 68.5 | 70.85 | 66.66 | 246910 | 69.01625158 | CS |
| 4 | 3.53 | 5.50787954439 | 64.09 | 70.85 | 61.18 | 222839 | 66.4382462 | CS |
| 12 | 5.41 | 8.69635106896 | 62.21 | 72.65 | 60.79 | 233297 | 66.56412974 | CS |
| 26 | 3.58 | 5.59025608994 | 64.04 | 72.65 | 58.21 | 240149 | 64.99334327 | CS |
| 52 | 7.15 | 11.824044981 | 60.47 | 76.34 | 54.71 | 271539 | 65.76895496 | CS |
| 156 | 17.07 | 33.7685459941 | 50.55 | 76.34 | 33.75 | 256915 | 57.16296755 | CS |
| 260 | 47.95 | 243.772241993 | 19.67 | 76.34 | 13.8 | 284976 | 45.22530802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 69.7 | 0.08 | 0.11 | 69.56 | 70.64 | 69.37 | 230892 |
| 1742942400 | 69.62 | -0.35 | -0.50 | 69.9 | 70.85 | 69.27 | 262713 |
| 1742856000 | 69.97 | 2.04 | 3.00 | 68.83 | 70.07 | 68.42 | 251014 |
| 1742596800 | 67.93 | 0.12 | 0.18 | 67.25 | 68.07 | 66.66 | 292427 |
| 1742510400 | 67.81 | -0.97 | -1.41 | 68.5 | 69.075 | 67.58 | 197504 |
| 1742424000 | 68.78 | 1.02 | 1.51 | 68.28 | 69.26 | 66.76 | 313523 |
| 1742337600 | 67.76 | -0.2 | -0.29 | 67.79 | 68.395 | 67.39 | 164706 |
| 1742251200 | 67.96 | 0.72 | 1.07 | 67.04 | 68.22 | 67.04 | 179681 |
| 1741992000 | 67.24 | 1.04 | 1.57 | 66.819999 | 67.45 | 66.379999 | 148466 |
| 1741905600 | 66.2 | -0.05 | -0.08 | 66.51 | 66.91 | 65.349999 | 188106 |
| 1741819200 | 66.25 | 0.87 | 1.33 | 65.76 | 66.69 | 63.94 | 241409 |
| 1741732800 | 65.379999 | 1.26 | 1.97 | 64.09 | 66 | 63.62 | 246600 |
| 1741646400 | 64.12 | -0.4 | -0.62 | 63.54 | 65.084999 | 63.235 | 362347 |
| 1741390800 | 64.519999 | 0.43 | 0.67 | 63.73 | 65.834999 | 63.1 | 253613 |
| 1741304400 | 64.09 | -0.01 | -0.02 | 63.55 | 64.87 | 62.87 | 256609 |
| 1741218000 | 64.099999 | 1.44 | 2.30 | 62.73 | 64.26 | 62.47 | 137768 |
| 1741131600 | 62.66 | -0.57 | -0.90 | 62.37 | 63.72 | 61.18 | 213440 |
| 1741045200 | 63.23 | -1.79 | -2.75 | 65.15 | 65.47 | 62.9 | 200594 |
| 1740786000 | 65.019999 | 0.18 | 0.28 | 64.54 | 65.47 | 63.95 | 163500 |
| 1740699600 | 64.84 | 1.18 | 1.85 | 64.09 | 65.599999 | 63.93 | 151870 |
| 1740613200 | 63.66 | 0.24 | 0.38 | 63.73 | 64.61 | 63.1505 | 138026 |
| 1740526800 | 63.42 | 1.31 | 2.11 | 62.06 | 63.6 | 62.06 | 250197 |
| 1740440400 | 62.11 | 0.24 | 0.39 | 62.44 | 62.82 | 61.525 | 248667 |
| 1740181200 | 61.87 | -2.24 | -3.49 | 64.66 | 64.66 | 61.745 | 207888 |
| 1740094800 | 64.11 | -0.18 | -0.28 | 63.64 | 64.36 | 63.28 | 175804 |
| 1740008400 | 64.29 | -0.74 | -1.14 | 64.75 | 65.459999 | 64.069999 | 238533 |
| 1739922000 | 65.03 | 0.2 | 0.31 | 65 | 65.41 | 64.379999 | 174834 |
| 1739576400 | 64.83 | -1.32 | -2.00 | 66.16 | 66.56 | 64.364999 | 193489 |
| 1739490000 | 66.15 | -1.87 | -2.75 | 68.51 | 68.61 | 66.14 | 138118 |
| 1739403600 | 68.02 | -1.04 | -1.51 | 68.01 | 68.97 | 68 | 175639 |
| 1739317200 | 69.06 | 0.6 | 0.88 | 67.92 | 69.155 | 67.34 | 128813 |
| 1739230800 | 68.46 | 1.14 | 1.69 | 67.44 | 68.66 | 67.035 | 150211 |
| 1738971600 | 67.32 | -0.73 | -1.07 | 67.89 | 68.28 | 66.8689 | 106907 |
| 1738885200 | 68.05 | 0.06 | 0.09 | 68.12 | 68.36 | 66.79 | 141299 |
| 1738798800 | 67.99 | 0.62 | 0.92 | 67.99 | 68.26 | 67.4 | 177059 |
| 1738712400 | 67.37 | 0.32 | 0.48 | 66.94 | 68.17 | 66.75 | 149128 |
| 1738626000 | 67.05 | -0.71 | -1.05 | 66.375 | 68.14 | 65.7001 | 170206 |
| 1738366800 | 67.76 | -1.08 | -1.57 | 68.84 | 68.955 | 67.46 | 222936 |
| 1738280400 | 68.84 | 0.56 | 0.82 | 68.99 | 69.17 | 68 | 167966 |
| 1738194000 | 68.28 | -0.51 | -0.74 | 68.81 | 68.98 | 67.91 | 204073 |
| 1738107600 | 68.79 | -0.1 | -0.15 | 69.5 | 70.25 | 68.585 | 177825 |
| 1738021200 | 68.89 | -1.64 | -2.33 | 70.1 | 70.18 | 68.01 | 212812 |
| 1737762000 | 70.53 | -0.58 | -0.82 | 69.91 | 70.59 | 69.14 | 147308 |
| 1737675600 | 71.11 | 0 | 0.00 | 71.11 | 71.11 | 71.11 | 0 |
| 1737589200 | 71.11 | -1.1 | -1.52 | 71.77 | 72.52 | 70.98 | 184386 |
| 1737502800 | 72.21 | 2 | 2.85 | 70.85 | 72.65 | 70.765 | 185347 |
| 1737157200 | 70.21 | -0.4 | -0.57 | 71.84 | 71.84 | 70.05 | 165600 |
| 1737070800 | 70.61 | 1.1 | 1.58 | 70.3 | 70.785 | 69.73 | 253326 |
| 1736984400 | 69.51 | 0.04 | 0.06 | 70.43 | 70.43 | 68.8 | 184447 |
| 1736898000 | 69.47 | 0.02 | 0.03 | 70.07 | 70.07 | 68.75 | 262260 |
| 1736811600 | 69.45 | 1.73 | 2.55 | 66.51 | 69.924 | 66.465 | 467564 |
| 1736552400 | 67.72 | 0.63 | 0.94 | 65.94 | 67.84 | 64.87 | 675419 |
| 1736379600 | 67.09 | 5.34 | 8.65 | 66.95 | 68.92 | 64.4832 | 817283 |
| 1736293200 | 61.75 | -0.38 | -0.61 | 62.35 | 62.55 | 60.79 | 471966 |
| 1736206800 | 62.13 | -0.37 | -0.59 | 62.84 | 63.67 | 61.92 | 279015 |
| 1735947600 | 62.5 | 0.91 | 1.48 | 61.87 | 62.78 | 61.11 | 349818 |
| 1735861200 | 61.59 | 0.31 | 0.51 | 62.21 | 62.73 | 61.23 | 213678 |
| 1735688400 | 61.28 | 0.16 | 0.26 | 61.51 | 62.46 | 61.155 | 163993 |
| 1735602000 | 61.12 | 0.72 | 1.19 | 60 | 62.08 | 59.1804 | 226387 |
| 1735342800 | 60.4 | -0.65 | -1.06 | 60.54 | 61.1796 | 59.44 | 187893 |
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
