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 | -2.03 | -2.73474336522 | 74.23 | 75.82 | 71.44 | 2093908 | 74.40755838 | CS |
| 4 | -8.42 | -10.4440585463 | 80.62 | 84.27 | 71.44 | 3413250 | 77.68225763 | CS |
| 12 | -22.27 | -23.5736212554 | 94.47 | 97.44 | 62.29 | 4687665 | 74.38135128 | CS |
| 26 | -33.96 | -31.989449887 | 106.16 | 107.57 | 62.29 | 4236334 | 84.16622532 | CS |
| 52 | -70.94 | -49.5598714545 | 143.14 | 159.75 | 62.29 | 3528925 | 104.21212985 | CS |
| 156 | -296.29 | -80.406523922 | 368.49 | 374.2 | 62.29 | 2484894 | 159.90706427 | CS |
| 260 | -132.33 | -64.6995550775 | 204.53 | 374.2 | 62.29 | 2055373 | 183.4201205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 72.16 | -1.82 | -2.46 | 73.65 | 73.92 | 71.12 | 3526701 |
| 1735861200 | 73.98 | -1 | -1.33 | 75.51 | 75.82 | 73.18 | 2408315 |
| 1735688400 | 74.98 | 0.79 | 1.06 | 74.88 | 75.5 | 74.35 | 1939772 |
| 1735602000 | 74.19 | -0.43 | -0.58 | 73.84 | 74.62 | 72.7901 | 2275467 |
| 1735342800 | 74.62 | -0.38 | -0.51 | 74.12 | 75.22 | 73.69 | 1853265 |
| 1735256400 | 75 | -0.08 | -0.11 | 74.88 | 75.89 | 74.51 | 1740516 |
| 1735077840 | 75.08 | 0.33 | 0.44 | 74.7 | 75.29 | 73.46 | 1162743 |
| 1734997200 | 74.75 | 0.39 | 0.52 | 73.93 | 75.37 | 73.64 | 2993422 |
| 1734738000 | 74.36 | -0.34 | -0.46 | 74 | 75.55 | 73.96 | 7618553 |
| 1734651600 | 74.7 | -0.26 | -0.35 | 74.99 | 76.4 | 73.89 | 3906266 |
| 1734565200 | 74.96 | -3.22 | -4.12 | 77.5 | 78.4 | 74.86 | 4067556 |
| 1734478800 | 78.18 | -1.39 | -1.75 | 79.43 | 80.075 | 78.165 | 3498189 |
| 1734392400 | 79.57 | -0.47 | -0.59 | 79 | 80.27 | 78.03 | 4446451 |
| 1734133200 | 80.04 | -0.98 | -1.21 | 81 | 82.11 | 79.17 | 2842163 |
| 1734046800 | 81.02 | -0.2 | -0.25 | 81.16 | 81.81 | 79.86 | 3392551 |
| 1733960400 | 81.22 | -1.36 | -1.65 | 81.76 | 82.7099 | 80.82 | 4531714 |
| 1733874000 | 82.58 | 0.9 | 1.10 | 80.8 | 82.64 | 80.6012 | 3781200 |
| 1733787600 | 81.68 | 2.36 | 2.98 | 81.7 | 84.27 | 81.2 | 5419572 |
| 1733528400 | 79.32 | 1.15 | 1.47 | 79.8 | 81.06 | 79 | 4894019 |
| 1733442000 | 78.17 | -1.12 | -1.41 | 79.65 | 79.77 | 77.2457 | 4298990 |
| 1733355600 | 79.29 | 1.81 | 2.34 | 77.59 | 79.41 | 77.46 | 5699668 |
| 1733269200 | 77.48 | 1.5 | 1.97 | 75.44 | 77.67 | 74.8 | 6542406 |
| 1733182800 | 75.98 | 3.86 | 5.35 | 72.51 | 76.07 | 71.56 | 4467559 |
| 1732917840 | 72.12 | -1.84 | -2.49 | 72.32 | 73.12 | 71.51 | 3620920 |
| 1732750800 | 73.96 | 0.78 | 1.07 | 74 | 76.42 | 73.68 | 5394634 |
| 1732664400 | 73.18 | 0.21 | 0.29 | 73.15 | 74.19 | 71.94 | 4797153 |
| 1732578000 | 72.97 | 3.04 | 4.35 | 71.55 | 74.7 | 71.3401 | 10176438 |
| 1732318800 | 69.93 | 3.09 | 4.62 | 66.95 | 70.11 | 66.58 | 8247194 |
| 1732232400 | 66.84 | 1.51 | 2.31 | 65.61 | 67.45 | 65.16 | 4157591 |
| 1732146000 | 65.33 | 0.54 | 0.83 | 64.95 | 65.41 | 63.395 | 4742106 |
| 1732059600 | 64.79 | 0.22 | 0.34 | 63.8 | 65.099999 | 62.95 | 3940473 |
| 1731973200 | 64.569999 | 0.82 | 1.29 | 65.269999 | 65.94 | 64.25 | 3267498 |
| 1731714000 | 63.75 | -1.08 | -1.67 | 64.73 | 64.73 | 63.44 | 3629670 |
| 1731627600 | 64.83 | 1.97 | 3.13 | 63.43 | 65.31 | 63.15 | 4009904 |
| 1731541200 | 62.86 | 0.12 | 0.19 | 63.06 | 63.9 | 62.43 | 4221324 |
| 1731454800 | 62.74 | -1.85 | -2.86 | 64.239999 | 64.239999 | 62.29 | 5967992 |
| 1731368400 | 64.59 | 0.69 | 1.08 | 64.489999 | 66.73 | 63.8 | 5864347 |
| 1731109200 | 63.9 | -2.41 | -3.63 | 65.83 | 65.83 | 63.6 | 5674415 |
| 1731022800 | 66.31 | 3.03 | 4.79 | 64.17 | 67.76 | 63.77 | 6380072 |
| 1730936400 | 63.28 | -2.58 | -3.92 | 65.489999 | 65.53 | 62.88 | 8004201 |
| 1730850000 | 65.86 | -0.59 | -0.89 | 66 | 66.555 | 64.62 | 4952401 |
| 1730763600 | 66.45 | -0.13 | -0.20 | 67.18 | 68.45 | 66.18 | 6303109 |
| 1730500800 | 66.58 | -2.36 | -3.42 | 68.02 | 68.94 | 66.569999 | 11484000 |
| 1730414400 | 68.94 | -18.21 | -20.90 | 66 | 72.6 | 63.36 | 27533365 |
| 1730328000 | 87.15 | -1.6 | -1.80 | 88 | 88.965 | 86.55 | 4665603 |
| 1730241600 | 88.75 | 0.03 | 0.03 | 88.54 | 89.41 | 87.425 | 3772811 |
| 1730155200 | 88.72 | 1.47 | 1.68 | 87.84 | 92.46 | 87.27 | 6037421 |
| 1729896000 | 87.25 | -1.38 | -1.56 | 88.83 | 88.9833 | 87.13 | 2881649 |
| 1729809600 | 88.63 | 0.84 | 0.96 | 88.07 | 88.99 | 87.11 | 2234252 |
| 1729723200 | 87.79 | 0.2 | 0.23 | 87.31 | 88.135 | 86.73 | 2129077 |
| 1729636800 | 87.59 | -1.67 | -1.87 | 88.99 | 89.6153 | 86.23 | 2647043 |
| 1729550400 | 89.26 | -0.78 | -0.87 | 89.73 | 90.4 | 88.09 | 2248856 |
| 1729291200 | 90.04 | -0.9 | -0.99 | 91.93 | 91.93 | 89.81 | 3124990 |
| 1729204800 | 90.94 | 0.09 | 0.10 | 91 | 91.245 | 89.1 | 3116302 |
| 1729118400 | 90.85 | -0.58 | -0.63 | 90.01 | 91.54 | 89.27 | 3292966 |
| 1729032000 | 91.43 | -3.01 | -3.19 | 92.78 | 94.18 | 91.15 | 4656956 |
| 1728945600 | 94.44 | -1.66 | -1.73 | 95.5 | 95.68 | 93.3192 | 2284214 |
| 1728686400 | 96.1 | 1.16 | 1.22 | 94.47 | 97.44 | 94.08 | 2861074 |
| 1728600000 | 94.94 | 1.24 | 1.32 | 93.64 | 94.95 | 93.125 | 2113454 |
| 1728513600 | 93.7 | -0.21 | -0.22 | 93.74 | 94.17 | 92.0505 | 2225177 |
| 1728427200 | 93.91 | -2.13 | -2.22 | 93.45 | 94.17 | 91.19 | 3378606 |
| 1728340800 | 96.04 | 0.18 | 0.19 | 96.66 | 97.4 | 95.16 | 2675324 |
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
