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 | 6.63 | 8.9667297809 | 73.94 | 81.13 | 73.21 | 164600 | 76.67345305 | CS |
| 4 | 4.8 | 6.33496106639 | 75.77 | 81.13 | 72.71 | 175583 | 74.79981983 | CS |
| 12 | 11.65 | 16.9036564132 | 68.92 | 81.13 | 68.755 | 190839 | 74.20382984 | CS |
| 26 | 18.66 | 30.1405265708 | 61.91 | 81.13 | 55.02 | 201302 | 69.43483813 | CS |
| 52 | 11.95 | 17.4147478869 | 68.62 | 81.13 | 52.9 | 253653 | 64.44384113 | CS |
| 156 | -3.42 | -4.07191332301 | 83.99 | 106.32 | 52.9 | 210427 | 74.90049371 | CS |
| 260 | 7.97 | 10.9779614325 | 72.6 | 106.32 | 38.24 | 253761 | 68.16104678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 80.57 | 1.26 | 1.59 | 79.73 | 81.13 | 79.42 | 235326 |
| 1721083200 | 79.31 | 0.98 | 1.25 | 79.06 | 79.9 | 78.44 | 168306 |
| 1720824000 | 78.33 | 0.52 | 0.67 | 78.64 | 79.155 | 78.15 | 122154 |
| 1720737600 | 77.81 | 2.27 | 3.01 | 77.74 | 78.43 | 76.81 | 155437 |
| 1720651200 | 75.54 | 1.61 | 2.18 | 74.44 | 75.56 | 74.42 | 131556 |
| 1720564800 | 73.93 | -0.43 | -0.58 | 73.94 | 74.56 | 73.21 | 245548 |
| 1720478400 | 74.36 | 0.33 | 0.45 | 74.66 | 75.62 | 74.2475 | 141368 |
| 1720219200 | 74.03 | 0.1 | 0.14 | 73.47 | 74.05 | 72.71 | 116668 |
| 1720040640 | 73.93 | 0.5 | 0.68 | 73.69 | 74.1 | 72.99 | 55896 |
| 1719960000 | 73.43 | -0.23 | -0.31 | 73.65 | 74.4 | 73.2 | 90625 |
| 1719873600 | 73.66 | -0.53 | -0.71 | 73.85 | 74.21 | 72.75 | 131337 |
| 1719614400 | 74.19 | -0.08 | -0.11 | 74.67 | 75.57 | 73.42 | 591954 |
| 1719528000 | 74.27 | 0.83 | 1.13 | 73.73 | 74.33 | 72.87 | 111004 |
| 1719441600 | 73.44 | 0.14 | 0.19 | 73.12 | 73.87 | 72.77 | 244842 |
| 1719355200 | 73.3 | -1.23 | -1.65 | 74.15 | 74.22 | 72.97 | 117544 |
| 1719268800 | 74.53 | 0.05 | 0.07 | 74.88 | 75.89 | 74.46 | 104400 |
| 1719009600 | 74.48 | -0.12 | -0.16 | 74.59 | 74.675 | 74.06 | 455631 |
| 1718923200 | 74.6 | -0.76 | -1.01 | 74.7 | 75.415 | 74.29 | 83348 |
| 1718750400 | 75.36 | -0.45 | -0.59 | 75.77 | 75.89 | 75.085 | 92871 |
| 1718664000 | 75.81 | 0.4 | 0.53 | 75.09 | 76.01 | 74.77 | 93269 |
| 1718404800 | 75.41 | -1.17 | -1.53 | 75.56 | 75.75 | 75.02 | 94702 |
| 1718318400 | 76.58 | -0.61 | -0.79 | 76.78 | 77.3 | 75.69 | 99781 |
| 1718232000 | 77.19 | 0.54 | 0.70 | 78.64 | 78.77 | 77.18 | 155915 |
| 1718145600 | 76.65 | 0.96 | 1.27 | 75.47 | 76.68 | 74.85 | 147021 |
| 1718059200 | 75.69 | -0.41 | -0.54 | 75.32 | 75.8 | 74.58 | 170411 |
| 1717800000 | 76.1 | -0.95 | -1.23 | 76.17 | 76.63 | 75.855 | 95592 |
| 1717713600 | 77.05 | -0.04 | -0.05 | 76.79 | 77.47 | 76.57 | 88096 |
| 1717627200 | 77.09 | 1.38 | 1.82 | 76.16 | 77.3 | 76 | 115350 |
| 1717540800 | 75.71 | -0.83 | -1.08 | 76.42 | 76.49 | 75.635 | 192993 |
| 1717454400 | 76.54 | -1.13 | -1.45 | 77.3 | 77.3 | 76.4825 | 131563 |
| 1717195200 | 77.67 | 0.92 | 1.20 | 76.89 | 78 | 76.47 | 297045 |
| 1717108800 | 76.75 | 2.49 | 3.35 | 74.77 | 76.88 | 74.77 | 329747 |
| 1717022400 | 74.26 | -0.64 | -0.85 | 74.36 | 75.42 | 74.24 | 201791 |
| 1716936000 | 74.9 | -0.56 | -0.74 | 75.86 | 75.86 | 74.31 | 111981 |
| 1716590400 | 75.46 | 0.91 | 1.22 | 75.1 | 75.735 | 74.61 | 107537 |
| 1716504000 | 74.55 | -0.58 | -0.77 | 75 | 75.33 | 74.12 | 116768 |
| 1716417600 | 75.13 | -0.86 | -1.13 | 75.37 | 75.8 | 74.77 | 117116 |
| 1716331200 | 75.99 | 0.34 | 0.45 | 75.51 | 76.01 | 75.32 | 254154 |
| 1716244800 | 75.65 | -0.33 | -0.43 | 75.78 | 75.98 | 75.415 | 63876 |
| 1715985600 | 75.98 | 0.48 | 0.64 | 75.75 | 76.3165 | 75.38 | 103743 |
| 1715899200 | 75.5 | 0.24 | 0.32 | 75.15 | 75.55 | 74.56 | 143625 |
| 1715812800 | 75.26 | 0.17 | 0.23 | 75.38 | 75.6 | 74.45 | 157718 |
| 1715726400 | 75.09 | -0.5 | -0.66 | 76.13 | 76.45 | 74.89 | 168469 |
| 1715640000 | 75.59 | -0.8 | -1.05 | 76.54 | 76.71 | 75.57 | 165186 |
| 1715380800 | 76.39 | 0.18 | 0.24 | 76.43 | 76.51 | 75.56 | 116345 |
| 1715294400 | 76.21 | 0.08 | 0.11 | 76.32 | 76.75 | 75.85 | 152218 |
| 1715208000 | 76.13 | 0.51 | 0.67 | 75.38 | 76.18 | 75.38 | 213507 |
| 1715121600 | 75.62 | 0.63 | 0.84 | 75.43 | 75.83 | 75.1 | 168912 |
| 1715035200 | 74.99 | 0.99 | 1.34 | 74.51 | 75.01 | 74.18625 | 108241 |
| 1714776000 | 74 | -0.5 | -0.67 | 75.17 | 75.48 | 73.52 | 176161 |
| 1714689600 | 74.5 | 0.85 | 1.15 | 73.86 | 74.76 | 73.7 | 170452 |
| 1714603200 | 73.65 | 0.43 | 0.59 | 73.59 | 75.04 | 73.19 | 237181 |
| 1714516800 | 73.22 | 0.54 | 0.74 | 72.38 | 73.26 | 71.725 | 229164 |
| 1714430400 | 72.68 | 2.32 | 3.30 | 71.29 | 73.42 | 70.615 | 256981 |
| 1714171200 | 70.36 | 0.72 | 1.03 | 70.68 | 71.88 | 70.34 | 271131 |
| 1714084800 | 69.64 | -0.39 | -0.56 | 69.72 | 69.86 | 68.755 | 243092 |
| 1713998400 | 70.03 | 0.14 | 0.20 | 69.39 | 70.81 | 69.39 | 1285351 |
| 1713912000 | 69.89 | 0.92 | 1.33 | 68.92 | 70.35 | 68.92 | 365165 |
| 1713825600 | 68.97 | -0.17 | -0.25 | 69.3 | 70.35 | 68.41 | 310252 |
| 1713566400 | 69.14 | 0.91 | 1.33 | 67.8 | 69.2 | 67.8 | 189088 |
| 1713480000 | 68.23 | 0.41 | 0.60 | 67.99 | 68.685 | 67.8 | 338605 |
| 1713393600 | 67.82 | -0.46 | -0.67 | 69 | 69.37 | 67.81 | 145870 |
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
