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 | 6.24 | 9.41034534761 | 66.31 | 72.55 | 66.3 | 404685 | 68.46593771 | CS |
| 4 | 6.56 | 9.94090013638 | 65.99 | 72.55 | 61.87 | 349844 | 65.66066141 | CS |
| 12 | 6.86 | 10.4429898006 | 65.69 | 72.55 | 61.555 | 386192 | 65.75631841 | CS |
| 26 | 9.59 | 15.2318932656 | 62.96 | 72.55 | 57.77 | 367964 | 64.1831406 | CS |
| 52 | 12.38 | 20.5750373941 | 60.17 | 72.55 | 56.36 | 419070 | 62.15422624 | CS |
| 156 | 11.02 | 17.9099626199 | 61.53 | 79.24 | 53.77 | 358826 | 65.19848372 | CS |
| 260 | -3.82 | -5.00196412204 | 76.37 | 87.96 | 50.58 | 339242 | 66.35320569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 72.55 | 1.89 | 2.67 | 70.845 | 72.71 | 70.845 | 496698 |
| 1732232400 | 70.66 | 2.27 | 3.32 | 68.44 | 70.73 | 68.44 | 399863 |
| 1732146000 | 68.39 | 0.46 | 0.68 | 68 | 68.44 | 67 | 319847 |
| 1732059600 | 67.93 | -0.26 | -0.38 | 67.71 | 68.01 | 67.019999 | 454904 |
| 1731973200 | 68.19 | 1.18 | 1.76 | 66.4 | 68.35 | 66.4 | 530999 |
| 1731714000 | 67.01 | 1.09 | 1.65 | 66.31 | 67.265 | 66.3 | 317811 |
| 1731627600 | 65.92 | 0.23 | 0.35 | 65.795 | 66.345 | 65.67 | 318731 |
| 1731541200 | 65.69 | -0.46 | -0.70 | 66.495 | 66.8933 | 65.629999 | 186732 |
| 1731454800 | 66.15 | 0.07 | 0.11 | 66.19 | 67.28 | 66.069999 | 322517 |
| 1731368400 | 66.08 | 1.66 | 2.58 | 64.62 | 66.19 | 64.62 | 391004 |
| 1731109200 | 64.42 | 0.48 | 0.75 | 63.955 | 65.1199 | 63.67 | 360843 |
| 1731022800 | 63.94 | -1.15 | -1.77 | 64.985 | 65.569999 | 63.89 | 321319 |
| 1730936400 | 65.09 | 2.29 | 3.65 | 64.61 | 65.569999 | 64.019999 | 614239 |
| 1730850000 | 62.8 | 0.56 | 0.90 | 61.92 | 62.82 | 61.92 | 440640 |
| 1730763600 | 62.24 | -0.27 | -0.43 | 62.34 | 62.99 | 61.87 | 266774 |
| 1730500800 | 62.51 | -1.35 | -2.11 | 63.82 | 64.019999 | 62.31 | 251919 |
| 1730414400 | 63.86 | -0.62 | -0.96 | 64.555 | 65.06 | 63.81 | 421943 |
| 1730328000 | 64.48 | -0.03 | -0.05 | 64.769999 | 65.019999 | 64.37 | 339103 |
| 1730241600 | 64.51 | -0.76 | -1.16 | 64.8 | 64.8 | 64.26 | 313106 |
| 1730155200 | 65.269999 | 0.44 | 0.68 | 65.22 | 65.769999 | 65.22 | 238147 |
| 1729896000 | 64.83 | -0.79 | -1.20 | 65.989999 | 65.989999 | 64.78 | 186434 |
| 1729809600 | 65.62 | -0.21 | -0.32 | 66.16 | 66.16 | 65.36 | 247837 |
| 1729723200 | 65.83 | -0.56 | -0.84 | 66.39 | 66.41 | 65.62 | 428174 |
| 1729636800 | 66.39 | 0.14 | 0.21 | 65.65 | 66.79 | 65.65 | 800809 |
| 1729550400 | 66.25 | 1 | 1.53 | 65.48 | 66.4 | 64.569999 | 777669 |
| 1729291200 | 65.25 | 1.47 | 2.30 | 64.12 | 65.28 | 63.84 | 432503 |
| 1729204800 | 63.78 | -3.02 | -4.52 | 64.8 | 65.15 | 61.555 | 1292840 |
| 1729118400 | 66.8 | 1.24 | 1.89 | 65.959999 | 66.92 | 65.879999 | 332930 |
| 1729032000 | 65.56 | 0.3 | 0.46 | 65.66 | 66.349999 | 65.26 | 314329 |
| 1728945600 | 65.26 | 0.39 | 0.60 | 64.84 | 65.3 | 64.51 | 247518 |
| 1728686400 | 64.87 | 0.97 | 1.52 | 63.9 | 64.97 | 63.9 | 166262 |
| 1728600000 | 63.9 | -0.45 | -0.70 | 64.245 | 64.54 | 63.74 | 258593 |
| 1728513600 | 64.349999 | -0.14 | -0.22 | 64.65 | 65.3 | 64.14 | 249870 |
| 1728427200 | 64.489999 | 0.24 | 0.37 | 64.39 | 65.019999 | 64.215 | 341079 |
| 1728340800 | 64.25 | -0.87 | -1.34 | 64.86 | 64.864999 | 63.825 | 350290 |
| 1728081600 | 65.12 | 0.09 | 0.14 | 65.09 | 65.47 | 64.93 | 232029 |
| 1727995200 | 65.03 | -0.66 | -1.00 | 65.33 | 65.59 | 65 | 168335 |
| 1727908800 | 65.69 | -1.24 | -1.85 | 66.61 | 66.909899 | 65.519999 | 277835 |
| 1727822400 | 66.93 | -0.36 | -0.53 | 67.27 | 67.545 | 66.769999 | 255418 |
| 1727735520 | 67.29 | 0.15 | 0.22 | 67.26 | 67.655 | 66.92 | 228859 |
| 1727476800 | 67.14 | 0.8 | 1.21 | 66.65 | 67.36 | 66.65 | 254621 |
| 1727390400 | 66.34 | -0.44 | -0.66 | 66.86 | 67.225 | 66.209999 | 200380 |
| 1727304000 | 66.78 | -0.01 | -0.01 | 67.21 | 67.26 | 66.48 | 323308 |
| 1727217600 | 66.79 | -0.31 | -0.46 | 66.959999 | 67.48 | 66.6401 | 272582 |
| 1727131200 | 67.099999 | 0.54 | 0.81 | 66.89 | 67.23 | 66.58 | 376367 |
| 1726872000 | 66.56 | -0.21 | -0.31 | 66.54 | 66.9 | 65.95 | 1160548 |
| 1726785600 | 66.769999 | -0.03 | -0.04 | 66.45 | 66.819999 | 66 | 430485 |
| 1726699200 | 66.8 | -0.12 | -0.18 | 66.81 | 67.6 | 66.5901 | 331041 |
| 1726612800 | 66.92 | -0.03 | -0.04 | 67.14 | 67.81 | 66.83 | 193475 |
| 1726526400 | 66.95 | 0.67 | 1.01 | 66.599999 | 67.14 | 66.489999 | 328986 |
| 1726267200 | 66.28 | 1.27 | 1.95 | 65.485 | 66.31 | 65.485 | 374523 |
| 1726180800 | 65.01 | 0.24 | 0.37 | 64.87 | 65.489999 | 64.805 | 418835 |
| 1726094400 | 64.769999 | -2.14 | -3.20 | 65.849999 | 65.87 | 64.42 | 648563 |
| 1726008000 | 66.91 | 1.17 | 1.78 | 65.94 | 66.94 | 65.819999 | 291817 |
| 1725921600 | 65.739999 | 0.2 | 0.31 | 65.54 | 65.989999 | 64.91 | 323434 |
| 1725662400 | 65.54 | -0.42 | -0.64 | 66.285 | 66.36 | 65.47 | 273745 |
| 1725576000 | 65.959999 | 0.16 | 0.24 | 66.450246 | 66.56 | 65.89 | 386922 |
| 1725489600 | 65.8 | -0.35 | -0.53 | 66.18 | 66.599999 | 65.56 | 288013 |
| 1725403200 | 66.15 | 0.18 | 0.27 | 65.93 | 66.215 | 65.5 | 652629 |
| 1725057600 | 65.97 | 0.51 | 0.78 | 65.69 | 66.03 | 65.28 | 855019 |
| 1724971200 | 65.459999 | 0.16 | 0.25 | 65.62 | 65.87 | 65.01 | 287471 |
| 1724884800 | 65.3 | 0.16 | 0.25 | 64.93 | 66.099999 | 64.93 | 248527 |
| 1724798400 | 65.14 | -0.39 | -0.60 | 65.489999 | 66.09 | 65 | 250484 |
| 1724712000 | 65.53 | -0.07 | -0.11 | 65.98 | 66.37 | 65.5 | 431715 |
| 1724452800 | 65.599999 | 0.76 | 1.17 | 65.2 | 65.76 | 64.989999 | 351502 |
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
