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 | 3.2404 | 4.65040183697 | 69.68 | 75.41 | 69.44 | 1664425 | 72.62721052 | CS |
| 4 | -4.1296 | -5.35963659961 | 77.05 | 78.93 | 67.4 | 1857945 | 71.70489192 | CS |
| 12 | -15.1196 | -17.1735574739 | 88.04 | 88.08 | 67.4 | 1682595 | 77.0364735 | CS |
| 26 | -26.4396 | -26.6099033816 | 99.36 | 101.81 | 67.4 | 1704193 | 85.41047544 | CS |
| 52 | -20.7896 | -22.18503895 | 93.71 | 114.92 | 67.4 | 1553605 | 93.21400291 | CS |
| 156 | -31.5796 | -30.2197129187 | 104.5 | 128.4 | 67.4 | 1481468 | 98.06095211 | CS |
| 260 | 21.6704 | 42.2837073171 | 51.25 | 128.4 | 29 | 1396662 | 86.06396752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 74.27 | 0.69 | 0.94 | 73.62 | 74.665 | 73.35 | 1620303 |
| 1740440400 | 73.58 | 0.52 | 0.71 | 73.06 | 75.41 | 72.73 | 1717623 |
| 1740181200 | 73.06 | 1.8 | 2.53 | 71.48 | 73.99 | 71.48 | 2081419 |
| 1740094800 | 71.26 | 1.08 | 1.54 | 70.21 | 71.33 | 69.44 | 1764363 |
| 1740008400 | 70.18 | 0.3 | 0.43 | 69.68 | 71.08 | 69.65 | 1138752 |
| 1739922000 | 69.88 | -0.62 | -0.88 | 69.71 | 69.95 | 68.57 | 1562977 |
| 1739576400 | 70.5 | 0.71 | 1.02 | 70.07 | 70.9599 | 69.71 | 1276675 |
| 1739490000 | 69.79 | 0.72 | 1.04 | 68.88 | 71.59 | 68.88 | 1716252 |
| 1739403600 | 69.07 | -0.85 | -1.22 | 69.75 | 70.4008 | 68.7 | 1630711 |
| 1739317200 | 69.92 | 0.76 | 1.10 | 69.25 | 70.61 | 68.7 | 2005350 |
| 1739230800 | 69.16 | -0.44 | -0.63 | 69.45 | 69.729 | 67.81 | 2784751 |
| 1738971600 | 69.6 | 0.31 | 0.45 | 69.61 | 69.86 | 68.27 | 1585564 |
| 1738885200 | 69.29 | -0.58 | -0.83 | 70.77 | 70.87 | 67.4 | 3336209 |
| 1738798800 | 69.87 | -5.15 | -6.86 | 70.885 | 73.7599 | 69.73 | 3597028 |
| 1738712400 | 75.02 | -0.14 | -0.19 | 75.16 | 75.5867 | 73.74 | 2266430 |
| 1738626000 | 75.16 | -0.97 | -1.27 | 75.3 | 75.7 | 74.47 | 1443765 |
| 1738366800 | 76.13 | -1.52 | -1.96 | 77.4 | 77.7695 | 75.72 | 1469235 |
| 1738280400 | 77.65 | -0.57 | -0.73 | 78.52 | 78.93 | 77.05 | 1049327 |
| 1738194000 | 78.22 | 0.96 | 1.24 | 77.05 | 78.445 | 77.05 | 1159509 |
| 1738107600 | 77.26 | -1.42 | -1.80 | 78.96 | 79.255 | 76.86 | 986100 |
| 1738021200 | 78.68 | 1.49 | 1.93 | 78.07 | 79.33 | 77.04 | 1968310 |
| 1737762000 | 77.19 | -0.72 | -0.92 | 78.55 | 78.88 | 77 | 1231159 |
| 1737675600 | 77.91 | 0 | 0.00 | 77.91 | 77.91 | 77.91 | 0 |
| 1737589200 | 77.91 | -0.72 | -0.92 | 78.55 | 78.81 | 77.64 | 1231197 |
| 1737502800 | 78.63 | -0.91 | -1.14 | 78.855 | 79.62 | 78.34 | 1579472 |
| 1737157200 | 79.54 | 0.14 | 0.18 | 79.58 | 80.22 | 79.02 | 1361708 |
| 1737070800 | 79.4 | -1.04 | -1.29 | 79.88 | 80.48 | 78.6 | 1875198 |
| 1736984400 | 80.44 | -1.17 | -1.43 | 82.17 | 82.35 | 80.32 | 1757152 |
| 1736898000 | 81.61 | -0.38 | -0.46 | 81.95 | 82.43 | 80.58 | 1242055 |
| 1736811600 | 81.99 | 0.77 | 0.95 | 81.57 | 82.57 | 81.16 | 1608455 |
| 1736552400 | 81.22 | 3.84 | 4.96 | 77.78 | 82.17 | 77.78 | 2330716 |
| 1736379600 | 77.38 | -0.43 | -0.55 | 77.61 | 77.61 | 75.75 | 1636625 |
| 1736293200 | 77.81 | -0.17 | -0.22 | 78.46 | 79.13 | 77.6 | 860779 |
| 1736206800 | 77.98 | 0.7 | 0.91 | 78.15 | 79.44 | 77.59 | 912986 |
| 1735947600 | 77.28 | -0.29 | -0.37 | 77.91 | 78 | 76.72 | 1224397 |
| 1735861200 | 77.57 | -0.19 | -0.24 | 78.35 | 78.705 | 77.23 | 880999 |
| 1735688400 | 77.76 | 0.87 | 1.13 | 77.14 | 77.82 | 76.95 | 1194936 |
| 1735602000 | 76.89 | -1.18 | -1.51 | 78.19 | 78.28 | 76.38 | 1066778 |
| 1735342800 | 78.07 | 0.01 | 0.01 | 77.89 | 79.5 | 77.74 | 1027997 |
| 1735256400 | 78.06 | -1.04 | -1.31 | 78.8 | 79.01 | 77.76 | 1192006 |
| 1735077840 | 79.1 | 0.05 | 0.06 | 78.84 | 79.21 | 78.14 | 397911 |
| 1734997200 | 79.05 | -0.05 | -0.06 | 78.54 | 79.25 | 77.88 | 1052024 |
| 1734738000 | 79.1 | 1.18 | 1.51 | 78.1603 | 79.76 | 78 | 6816652 |
| 1734651600 | 77.92 | -1.21 | -1.53 | 79.88 | 80.2395 | 77.685 | 1674932 |
| 1734565200 | 79.13 | -2.14 | -2.63 | 81.09 | 82.28 | 78.97 | 1940782 |
| 1734478800 | 81.27 | 0.42 | 0.52 | 80.32 | 81.44 | 79.4 | 1776836 |
| 1734392400 | 80.85 | -1.8 | -2.18 | 82.21 | 82.715 | 80.765 | 1261840 |
| 1734133200 | 82.65 | -0.94 | -1.12 | 83.395 | 83.395 | 81.95 | 1372026 |
| 1734046800 | 83.59 | -1.2 | -1.42 | 84.81 | 84.92 | 83.46 | 1418219 |
| 1733960400 | 84.79 | 0.08 | 0.09 | 84.65 | 85 | 84.09 | 1203471 |
| 1733874000 | 84.71 | -0.79 | -0.92 | 85.36 | 85.945 | 83.95 | 1705748 |
| 1733787600 | 85.5 | 1.5 | 1.79 | 84.385 | 86.92 | 84.385 | 1517606 |
| 1733528400 | 84 | -2.2 | -2.55 | 86.475 | 86.56 | 83.87 | 1884802 |
| 1733442000 | 86.2 | -0.36 | -0.42 | 86.94 | 87.0768 | 85.9 | 1873571 |
| 1733355600 | 86.56 | -1.7 | -1.93 | 88.08 | 88.08 | 86.27 | 1969703 |
| 1733269200 | 88.26 | -0.83 | -0.93 | 89.385 | 89.68 | 85.11 | 1888763 |
| 1733182800 | 89.09 | -0.65 | -0.72 | 88.98 | 89.38 | 87.86 | 1530244 |
| 1732917840 | 89.74 | 0.83 | 0.93 | 88.68 | 89.93 | 88.5408 | 790561 |
| 1732750800 | 88.91 | -0.75 | -0.84 | 89.95 | 90.54 | 88.56 | 850333 |
| 1732664400 | 89.66 | 1.22 | 1.38 | 88.6 | 90.03 | 88.03 | 1505021 |
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
