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 | -0.76 | -1.04395604396 | 72.8 | 74.39 | 69.38 | 13136980 | 71.49130809 | CS |
| 4 | -5 | -6.49013499481 | 77.04 | 77.7699 | 68.9728 | 13181246 | 72.73804513 | CS |
| 12 | 8.125 | 12.7121958852 | 63.915 | 80.47 | 61.31 | 12048182 | 71.61654572 | CS |
| 26 | 10.93 | 17.8857797414 | 61.11 | 80.47 | 53.95 | 11936300 | 64.88805423 | CS |
| 52 | -1.83 | -2.47732503046 | 73.87 | 80.47 | 47.145 | 12034926 | 62.6669026 | CS |
| 156 | -2.47 | -3.31499127634 | 74.51 | 93.73 | 47.145 | 9458172 | 72.32404247 | CS |
| 260 | -135.85 | -65.3470585406 | 207.89 | 308.06 | 47.145 | 7342726 | 86.81099364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 70.47 | 0.57 | 0.82 | 70 | 70.595 | 69.38 | 9414248 |
| 1719873600 | 69.9 | -3.82 | -5.18 | 71.45 | 71.63 | 69.5402 | 11028441 |
| 1719614400 | 73.72 | 0 | 0.00 | 73.72 | 73.72 | 73.72 | 0 |
| 1719528000 | 73.72 | 0.35 | 0.48 | 73.62 | 74.39 | 73.23 | 9826836 |
| 1719441600 | 73.37 | 0.39 | 0.53 | 72.8 | 73.61 | 71.92 | 11481362 |
| 1719355200 | 72.98 | -0.87 | -1.18 | 73.57 | 73.74 | 72.39 | 11011202 |
| 1719268800 | 73.85 | 1.04 | 1.43 | 72.5 | 74.2559 | 72.25 | 12086789 |
| 1719009600 | 72.81 | 0.35 | 0.48 | 73.99 | 73.99 | 72.07 | 19515514 |
| 1718923200 | 72.46 | 2.02 | 2.87 | 70.65 | 72.89 | 70.65 | 14949346 |
| 1718750400 | 70.44 | -1.87 | -2.59 | 69.1 | 70.59 | 68.9728 | 29192424 |
| 1718664000 | 72.31 | -0.75 | -1.03 | 72.57 | 73.4 | 72.19 | 8450583 |
| 1718404800 | 73.06 | -0.12 | -0.16 | 72.76 | 73.54 | 72.38 | 6568497 |
| 1718318400 | 73.18 | 0.92 | 1.27 | 72.56 | 73.72 | 72.36 | 10022606 |
| 1718232000 | 72.26 | -0.48 | -0.66 | 73.93 | 73.95 | 71.4 | 13929617 |
| 1718145600 | 72.74 | -4.23 | -5.50 | 75.63 | 75.63 | 71.55 | 22853558 |
| 1718059200 | 76.97 | 1.58 | 2.10 | 75.47 | 77.055 | 74.85 | 11217875 |
| 1717800000 | 75.39 | -1.31 | -1.71 | 75.6 | 77 | 75.01 | 10058975 |
| 1717713600 | 76.7 | -0.35 | -0.45 | 76.94 | 77.7699 | 76.6272 | 6549778 |
| 1717627200 | 77.05 | -0.1 | -0.13 | 77.04 | 77.33 | 76.6 | 9264695 |
| 1717540800 | 77.15 | -0.56 | -0.72 | 77.61 | 77.86 | 76.525 | 8479890 |
| 1717454400 | 77.71 | -2.31 | -2.89 | 79.63 | 79.75 | 77.52 | 15409806 |
| 1717195200 | 80.02 | 1.83 | 2.34 | 78.56 | 80.47 | 78.131 | 16302481 |
| 1717108800 | 78.19 | 1.51 | 1.97 | 76.93 | 78.26 | 76.61 | 21804736 |
| 1717022400 | 76.68 | -0.85 | -1.10 | 76.77 | 76.9 | 76.16 | 6915530 |
| 1716936000 | 77.53 | 0.92 | 1.20 | 76.61 | 78.255 | 76.33 | 11671682 |
| 1716590400 | 76.61 | 1.29 | 1.71 | 75.42 | 77.1025 | 75.26 | 7599743 |
| 1716504000 | 75.32 | -1 | -1.31 | 75.96 | 75.96 | 74.62 | 9097057 |
| 1716417600 | 76.32 | -0.63 | -0.82 | 76.41 | 77.18 | 76.16 | 8772437 |
| 1716331200 | 76.95 | 1.08 | 1.42 | 75.87 | 76.96 | 75.45 | 6419539 |
| 1716244800 | 75.87 | -0.22 | -0.29 | 76.09 | 76.19 | 75.57 | 7179604 |
| 1715985600 | 76.09 | -0.32 | -0.42 | 76.34 | 76.55 | 75.54 | 9813162 |
| 1715899200 | 76.41 | -0.64 | -0.83 | 77.17 | 77.41 | 76.06 | 10469074 |
| 1715812800 | 77.05 | 1.63 | 2.16 | 75.97 | 77.19 | 75.91 | 12500278 |
| 1715726400 | 75.42 | 0.84 | 1.13 | 74.94 | 75.61 | 74.66 | 8175862 |
| 1715640000 | 74.58 | 0.79 | 1.07 | 74.14 | 74.67 | 73.59 | 7709662 |
| 1715380800 | 73.79 | -0.79 | -1.06 | 74.87 | 75.21 | 73.65 | 12045136 |
| 1715294400 | 74.58 | 1.73 | 2.37 | 72.98 | 74.73 | 72.58 | 16676449 |
| 1715208000 | 72.85 | 0.9 | 1.25 | 71.74 | 72.89 | 71.48 | 9914313 |
| 1715121600 | 71.95 | 0.7 | 0.98 | 71.63 | 72.04 | 71.31 | 13620686 |
| 1715035200 | 71.25 | 1.11 | 1.58 | 70.36 | 71.3 | 70.26 | 14040654 |
| 1714776000 | 70.14 | 1.29 | 1.87 | 69.89 | 70.28 | 69.31 | 12686816 |
| 1714689600 | 68.85 | 0.24 | 0.35 | 68.88 | 69.015 | 67.67 | 10816462 |
| 1714603200 | 68.61 | 1.64 | 2.45 | 66.92 | 68.86 | 66.739999 | 13991413 |
| 1714516800 | 66.97 | -0.45 | -0.67 | 66.9 | 67.485 | 66.269999 | 10042331 |
| 1714430400 | 67.42 | 1.43 | 2.17 | 67.015 | 67.91 | 66.959999 | 9907656 |
| 1714171200 | 65.989999 | -0.91 | -1.36 | 67.22 | 67.3 | 65.75 | 9982532 |
| 1714084800 | 66.9 | 0.34 | 0.51 | 66 | 67.12 | 65.51 | 11418207 |
| 1713998400 | 66.56 | 0.36 | 0.54 | 65.91 | 67.099999 | 65.22 | 12149045 |
| 1713912000 | 66.2 | 0.89 | 1.36 | 65.51 | 67.17 | 65.099999 | 14348664 |
| 1713825600 | 65.31 | 1.01 | 1.57 | 64.59 | 65.485 | 63.92 | 14745036 |
| 1713566400 | 64.3 | 0.29 | 0.45 | 64.22 | 64.9 | 63.645 | 13418889 |
| 1713480000 | 64.01 | 0.22 | 0.34 | 64.06 | 64.39 | 63.13 | 10133671 |
| 1713393600 | 63.79 | 2.09 | 3.39 | 62.24 | 63.92 | 61.92 | 15653091 |
| 1713307200 | 61.7 | -1.05 | -1.67 | 62.69 | 62.69 | 61.31 | 11592818 |
| 1713220800 | 62.75 | -0.33 | -0.52 | 63.53 | 64.33 | 62.3 | 11146697 |
| 1712961600 | 63.08 | -0.86 | -1.35 | 64.12 | 64.31 | 62.95 | 9038955 |
| 1712875200 | 63.94 | -0.07 | -0.11 | 64.629999 | 64.79 | 63.315 | 13626794 |
| 1712788800 | 64.01 | -1.37 | -2.10 | 63.5 | 64.239999 | 63 | 10801293 |
| 1712702400 | 65.379999 | 0.52 | 0.80 | 65.15 | 65.8562 | 64.79 | 9187975 |
| 1712616000 | 64.86 | 0.68 | 1.06 | 64.15 | 64.92 | 63.93 | 8054511 |
| 1712356800 | 64.18 | 0.45 | 0.71 | 63.05 | 64.355 | 62.9 | 10276889 |
| 1712270400 | 63.73 | 1.18 | 1.89 | 63.27 | 63.975 | 62.97 | 10728355 |
| 1712184000 | 62.55 | -0.33 | -0.52 | 62.69 | 62.99 | 61.855 | 10550622 |
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
