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 | -1 | -1.31268049357 | 76.18 | 76.4 | 74.66 | 2608282 | 75.53016254 | CS |
| 4 | -0.05 | -0.0664628472684 | 75.23 | 76.79 | 74.4 | 2931147 | 75.6153697 | CS |
| 12 | 6.07 | 8.78309940674 | 69.11 | 78.83 | 66.4 | 3097765 | 74.68564326 | CS |
| 26 | -1.22 | -1.59685863874 | 76.4 | 78.83 | 66.4 | 3030309 | 72.83366127 | CS |
| 52 | 2.68 | 3.69655172414 | 72.5 | 78.83 | 63.75 | 2821909 | 72.35595708 | CS |
| 156 | 9 | 13.5992747053 | 66.18 | 88.235 | 59.78 | 1872031 | 73.04989044 | CS |
| 260 | 5.785 | 8.33633547086 | 69.395 | 88.235 | 44 | 1776698 | 70.2562364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 75.18 | -0.95 | -1.25 | 76.14 | 76.3 | 74.66 | 2356138 |
| 1720219200 | 76.13 | 0.96 | 1.28 | 75.14 | 76.22 | 74.75 | 4497333 |
| 1720040640 | 75.17 | 0 | 0.00 | 75.14 | 75.86 | 75.01 | 1261369 |
| 1719960000 | 75.17 | 0.2 | 0.27 | 75.04 | 75.435 | 74.87 | 1875340 |
| 1719873600 | 74.97 | -1.09 | -1.43 | 76.18 | 76.4 | 74.74 | 2799087 |
| 1719614400 | 76.06 | 0.12 | 0.16 | 76.27 | 76.64 | 75.47 | 4925609 |
| 1719528000 | 75.94 | -0.17 | -0.22 | 75.53 | 76.17 | 75.2 | 2450108 |
| 1719441600 | 76.11 | 0.67 | 0.89 | 74.89 | 76.29 | 74.5 | 3437868 |
| 1719355200 | 75.44 | -1.01 | -1.32 | 76.33 | 76.58 | 75.05 | 2978064 |
| 1719268800 | 76.45 | 1.18 | 1.57 | 75.24 | 76.79 | 75.24 | 2246686 |
| 1719009600 | 75.27 | -0.21 | -0.28 | 76.1 | 76.5 | 75.24 | 5712118 |
| 1718923200 | 75.48 | 0.38 | 0.51 | 75 | 75.87 | 74.79 | 1885270 |
| 1718750400 | 75.1 | 0.26 | 0.35 | 74.68 | 75.34 | 74.4 | 2443080 |
| 1718664000 | 74.84 | -1.13 | -1.49 | 75.6 | 75.93 | 74.76 | 2712276 |
| 1718404800 | 75.97 | -0.17 | -0.22 | 75.74 | 76.095 | 74.97 | 2666793 |
| 1718318400 | 76.14 | 0.49 | 0.65 | 75.75 | 76.32 | 74.81 | 2391443 |
| 1718232000 | 75.65 | -0.02 | -0.03 | 76.16 | 76.22 | 75.29 | 2463708 |
| 1718145600 | 75.67 | 0.59 | 0.79 | 74.65 | 75.85 | 74.4975 | 2329796 |
| 1718059200 | 75.08 | -0.25 | -0.33 | 75.23 | 75.4 | 74.735 | 3684705 |
| 1717800000 | 75.33 | -0.66 | -0.87 | 75.42 | 75.85 | 75.1 | 3671621 |
| 1717713600 | 75.99 | -0.49 | -0.64 | 76.18 | 76.83 | 75.85 | 2174077 |
| 1717627200 | 76.48 | -0.7 | -0.91 | 76.72 | 76.935 | 76.08 | 2381418 |
| 1717540800 | 77.18 | 0.47 | 0.61 | 76.51 | 77.56 | 76.245 | 2758502 |
| 1717454400 | 76.71 | -0.32 | -0.42 | 77.07 | 77.52 | 76.185 | 2171552 |
| 1717195200 | 77.03 | 2.61 | 3.51 | 74.78 | 77.09 | 74.28 | 5317682 |
| 1717108800 | 74.42 | 0.39 | 0.53 | 74.29 | 74.64 | 73.765 | 2682888 |
| 1717022400 | 74.03 | -1.33 | -1.76 | 74.82 | 75.04 | 73.7808 | 2660612 |
| 1716936000 | 75.36 | -0.48 | -0.63 | 75.65 | 76.345 | 75.23 | 3955888 |
| 1716590400 | 75.84 | -0.02 | -0.03 | 76 | 76.28 | 75.355 | 1870839 |
| 1716504000 | 75.86 | -1.47 | -1.90 | 76.98 | 77.03 | 75.85 | 2574786 |
| 1716417600 | 77.33 | -1.07 | -1.36 | 77.7 | 78.17 | 77.14 | 3590046 |
| 1716331200 | 78.4 | 0.31 | 0.40 | 78.08 | 78.83 | 77.86 | 3152587 |
| 1716244800 | 78.09 | -0.08 | -0.10 | 78.51 | 78.6 | 77.99 | 2551159 |
| 1715985600 | 78.17 | 0.5 | 0.64 | 77.83 | 78.3 | 77.4 | 2587107 |
| 1715899200 | 77.67 | -0.36 | -0.46 | 78.03 | 78.4 | 77.54 | 2734246 |
| 1715812800 | 78.03 | 1.4 | 1.83 | 77.5 | 78.2 | 77.175 | 4054862 |
| 1715726400 | 76.63 | -0.49 | -0.64 | 77.73 | 77.88 | 76.56 | 2666868 |
| 1715640000 | 77.12 | -0.06 | -0.08 | 77.28 | 77.73 | 76.83 | 4346942 |
| 1715380800 | 77.18 | 1.01 | 1.33 | 76.75 | 77.37 | 75.9 | 7396325 |
| 1715294400 | 76.17 | 0.94 | 1.25 | 75.23 | 76.255 | 74.97 | 3376998 |
| 1715208000 | 75.23 | 1.24 | 1.68 | 73.58 | 75.35 | 73.3 | 4095655 |
| 1715121600 | 73.99 | 1.28 | 1.76 | 73.09 | 74.08 | 72.175 | 4318699 |
| 1715035200 | 72.71 | -0.21 | -0.29 | 72.93 | 73.22 | 72.6 | 2091932 |
| 1714776000 | 72.92 | 0.05 | 0.07 | 73.35 | 73.425 | 72.36 | 3451911 |
| 1714689600 | 72.87 | 0.92 | 1.28 | 72.33 | 72.9 | 71.965 | 2620467 |
| 1714603200 | 71.95 | 0.32 | 0.45 | 71.4 | 72.6555 | 71.34 | 3603972 |
| 1714516800 | 71.63 | -0.65 | -0.90 | 71.81 | 72.02 | 71.33 | 2310568 |
| 1714430400 | 72.28 | 0.96 | 1.35 | 71.68 | 72.325 | 71.655 | 2428114 |
| 1714171200 | 71.32 | -0.66 | -0.92 | 72.03 | 72.36 | 71.31 | 3161470 |
| 1714084800 | 71.98 | -0.06 | -0.08 | 71.89 | 72.25 | 71 | 2465818 |
| 1713998400 | 72.04 | 0.52 | 0.73 | 70.94 | 72.25 | 70.52 | 2367012 |
| 1713912000 | 71.52 | 0.39 | 0.55 | 71.11 | 71.97 | 70.73 | 2808578 |
| 1713825600 | 71.13 | 1.05 | 1.50 | 70.08 | 71.25 | 69.7 | 3330327 |
| 1713566400 | 70.08 | 1.64 | 2.40 | 68.6 | 70.155 | 68.6 | 3104539 |
| 1713480000 | 68.44 | 0.5 | 0.74 | 68.18 | 68.58 | 67.55 | 3472265 |
| 1713393600 | 67.94 | 1.53 | 2.30 | 66.87 | 68.15 | 66.59 | 2486249 |
| 1713307200 | 66.41 | -1.7 | -2.50 | 67.165 | 67.28 | 66.4 | 3405651 |
| 1713220800 | 68.11 | -0.58 | -0.84 | 69.11 | 69.31 | 67.625 | 3611744 |
| 1712961600 | 68.69 | -0.56 | -0.81 | 69.39 | 69.63 | 68.46 | 2263406 |
| 1712875200 | 69.25 | -0.93 | -1.33 | 70.66 | 70.66 | 68.87 | 3211653 |
| 1712788800 | 70.18 | -1.5 | -2.09 | 70.52 | 70.65 | 69.8 | 4121767 |
| 1712702400 | 71.68 | 0.91 | 1.29 | 71.07 | 71.73 | 70.8 | 4393358 |
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
