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 | -5.25 | -6.84217385638 | 76.73 | 77.115 | 69.33 | 1358323 | 72.05493581 | CS |
| 4 | -3.96 | -5.24920466596 | 75.44 | 78.2099 | 69.33 | 1309961 | 74.87108714 | CS |
| 12 | -5.39 | -7.01183816834 | 76.87 | 82.6799 | 69.33 | 1543157 | 76.5923806 | CS |
| 26 | 15.69 | 28.1233195913 | 55.79 | 82.6799 | 55.36 | 1523073 | 69.55536057 | CS |
| 52 | 30.91 | 76.1893024402 | 40.57 | 82.6799 | 40.23 | 1329881 | 60.2902351 | CS |
| 156 | 33.76 | 89.5015906681 | 37.72 | 82.6799 | 25.875 | 1339429 | 42.46358512 | CS |
| 260 | 48.18 | 206.78111588 | 23.3 | 82.6799 | 11.2 | 1626817 | 34.00130502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 71.48 | 0.58 | 0.82 | 70.8 | 72.2 | 70.19 | 1107729 |
| 1739490000 | 70.9 | 0.13 | 0.18 | 71.2 | 71.49 | 70.28 | 1009121 |
| 1739403600 | 70.77 | -1.15 | -1.60 | 71.39 | 71.39 | 69.33 | 2012088 |
| 1739317200 | 71.92 | -1.34 | -1.83 | 72.77 | 73.18 | 71.29 | 1614233 |
| 1739230800 | 73.26 | -1.38 | -1.85 | 74.74 | 74.75 | 72.93 | 1163155 |
| 1738971600 | 74.64 | -1.85 | -2.42 | 76.73 | 77.115 | 74.5 | 993018 |
| 1738885200 | 76.49 | 1.17 | 1.55 | 76.26 | 76.93 | 75.37 | 1486980 |
| 1738798800 | 75.32 | 0.59 | 0.79 | 75.31 | 75.69 | 74.125 | 1514851 |
| 1738712400 | 74.73 | 0.16 | 0.21 | 74.52 | 75.71 | 73.63 | 1717775 |
| 1738626000 | 74.57 | -2.32 | -3.02 | 74.18 | 75.16 | 73.08 | 1284251 |
| 1738366800 | 76.89 | -0.25 | -0.32 | 77.49 | 77.83 | 76.21 | 1192344 |
| 1738280400 | 77.14 | 1.44 | 1.90 | 76.99 | 77.79 | 76.46 | 1167612 |
| 1738194000 | 75.7 | -0.59 | -0.77 | 76.2 | 77.71 | 75.68 | 1171898 |
| 1738107600 | 76.29 | 1.4 | 1.87 | 74.5 | 76.31 | 74.295 | 792671 |
| 1738021200 | 74.89 | -1.27 | -1.67 | 74.1 | 75.5 | 73.78 | 1201346 |
| 1737762000 | 76.16 | -0.71 | -0.92 | 75.61 | 76.4599 | 75.34 | 1003366 |
| 1737675600 | 76.87 | 0 | 0.00 | 76.87 | 76.87 | 76.87 | 0 |
| 1737589200 | 76.87 | -1 | -1.28 | 77.95 | 77.95 | 76.45 | 1089630 |
| 1737502800 | 77.87 | 2.12 | 2.80 | 76.27 | 78.2099 | 76.26 | 1528098 |
| 1737157200 | 75.75 | 1.29 | 1.73 | 75.44 | 76.13 | 74.95 | 1636857 |
| 1737070800 | 74.46 | 0.14 | 0.19 | 74.76 | 76.05 | 74.41 | 1235140 |
| 1736984400 | 74.32 | 2.8 | 3.91 | 74.27 | 75.3 | 73.81 | 2289262 |
| 1736898000 | 71.52 | 0.64 | 0.90 | 72 | 72.3 | 71.26 | 1623420 |
| 1736811600 | 70.88 | -0.6 | -0.84 | 70.68 | 71.42 | 69.435 | 3056686 |
| 1736552400 | 71.48 | -8.65 | -10.79 | 75.28 | 75.28 | 70.14 | 5237003 |
| 1736379600 | 80.13 | 0.55 | 0.69 | 79.21 | 80.71 | 78.79 | 2058341 |
| 1736293200 | 79.58 | -1.73 | -2.13 | 81.44 | 81.67 | 77.72 | 2277861 |
| 1736206800 | 81.31 | 0.31 | 0.38 | 81.82 | 82.6799 | 81.13 | 2354645 |
| 1735947600 | 81 | 1.98 | 2.51 | 79.34 | 81.308 | 79.02 | 1493117 |
| 1735861200 | 79.02 | 0.62 | 0.79 | 78.8 | 79.77 | 78.2076 | 1679032 |
| 1735688400 | 78.4 | -0.47 | -0.60 | 79 | 79.56 | 78.34 | 1394262 |
| 1735602000 | 78.87 | 0.02 | 0.03 | 78 | 79.425 | 77.5733 | 1307434 |
| 1735342800 | 78.85 | -0.95 | -1.19 | 79.19 | 79.95 | 78.02 | 1090460 |
| 1735256400 | 79.8 | 1.21 | 1.54 | 78.29 | 80.15 | 78.01 | 988755 |
| 1735077840 | 78.59 | 1.06 | 1.37 | 77.69 | 78.89 | 77.56 | 425233 |
| 1734997200 | 77.53 | 1.31 | 1.72 | 75.79 | 77.68 | 75.77 | 1401407 |
| 1734738000 | 76.22 | 0.96 | 1.28 | 74.38 | 77.02 | 74.29 | 3515869 |
| 1734651600 | 75.26 | -0.5 | -0.66 | 76.1 | 78.705 | 75.0505 | 1932709 |
| 1734565200 | 75.76 | -3.43 | -4.33 | 79.58 | 80.11 | 75.65 | 2348803 |
| 1734478800 | 79.19 | -2.56 | -3.13 | 80.72 | 80.87 | 78.81 | 1503991 |
| 1734392400 | 81.75 | 0.83 | 1.03 | 81.08 | 82.04 | 80.4071 | 993904 |
| 1734133200 | 80.92 | -0.16 | -0.20 | 81.49 | 81.92 | 80.43 | 1153901 |
| 1734046800 | 81.08 | 0.83 | 1.03 | 80.5 | 81.7 | 80.35 | 1112860 |
| 1733960400 | 80.25 | 1.82 | 2.32 | 79.32 | 80.48 | 78.555 | 1404427 |
| 1733874000 | 78.43 | -1.08 | -1.36 | 79 | 79.73 | 78.0901 | 1421157 |
| 1733787600 | 79.51 | 1.39 | 1.78 | 80.05 | 81.08 | 78.88 | 1786808 |
| 1733528400 | 78.12 | 0.13 | 0.17 | 78.13 | 78.49 | 77.37 | 935444 |
| 1733442000 | 77.99 | 0.65 | 0.84 | 77.56 | 78.665 | 77.18 | 933238 |
| 1733355600 | 77.34 | -0.61 | -0.78 | 77.97 | 78.4 | 76.55 | 1029715 |
| 1733269200 | 77.95 | -0.27 | -0.35 | 78.58 | 79.07 | 77.57 | 1192530 |
| 1733182800 | 78.22 | -0.92 | -1.16 | 79.65 | 80.225 | 78.121 | 1181820 |
| 1732917840 | 79.14 | 0.21 | 0.27 | 79.61 | 80.065 | 79.09 | 532140 |
| 1732750800 | 78.93 | -0.52 | -0.65 | 79.8 | 80.53 | 78.765 | 1296535 |
| 1732664400 | 79.45 | -0.03 | -0.04 | 80 | 80 | 78.47 | 1425275 |
| 1732578000 | 79.48 | 0.9 | 1.15 | 79.37 | 80.3 | 78.6 | 2079633 |
| 1732318800 | 78.58 | 1.81 | 2.36 | 76.87 | 78.74 | 76.83 | 2058363 |
| 1732232400 | 76.77 | 1.86 | 2.48 | 75.4 | 77.525 | 75.31 | 1319550 |
| 1732146000 | 74.91 | 0.29 | 0.39 | 74.99 | 75.245 | 73.915 | 1018775 |
| 1732059600 | 74.62 | 0.79 | 1.07 | 73 | 74.74 | 72.55 | 846675 |
| 1731973200 | 73.83 | -0.37 | -0.50 | 73.88 | 74.37 | 73.46 | 1127322 |
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
