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 | 1.3 | 1.80005538632 | 72.22 | 73.715 | 71.17 | 645075 | 72.08214638 | CS |
| 4 | 1.96 | 2.73896031302 | 71.56 | 74.01 | 69.455 | 704879 | 71.63168375 | CS |
| 12 | 2.9 | 4.1064854149 | 70.62 | 76.75 | 69.455 | 714017 | 72.95322086 | CS |
| 26 | 1.28 | 1.77187153931 | 72.24 | 76.75 | 63.11 | 856398 | 70.95121723 | CS |
| 52 | -2.37 | -3.12294109896 | 75.89 | 77 | 63.02 | 754484 | 70.63052959 | CS |
| 156 | 10.91 | 17.4253314167 | 62.61 | 78.11 | 56.2 | 1197664 | 67.37214812 | CS |
| 260 | 16.56 | 29.0730337079 | 56.96 | 78.11 | 29.75 | 1251418 | 61.50633925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 73.52 | 1.21 | 1.67 | 73.43 | 73.715 | 72.73 | 754105 |
| 1721947200 | 72.31 | 0.88 | 1.23 | 71.36 | 73.415 | 71.36 | 918827 |
| 1721860800 | 71.43 | -1.27 | -1.75 | 72.17 | 72.84 | 71.38 | 543004 |
| 1721774400 | 72.7 | 0.61 | 0.85 | 71.91 | 72.835 | 71.7 | 588618 |
| 1721688000 | 72.09 | 0.46 | 0.64 | 71.83 | 72.35 | 71.17 | 678952 |
| 1721428800 | 71.63 | -0.56 | -0.78 | 72.22 | 72.22 | 71.37 | 495972 |
| 1721342400 | 72.19 | -0.9 | -1.23 | 72.79 | 74.01 | 72.1 | 766164 |
| 1721256000 | 73.09 | 0.17 | 0.23 | 72.82 | 73.465 | 72.82 | 667093 |
| 1721169600 | 72.92 | 0.74 | 1.03 | 72.18 | 73.11 | 71.8 | 854503 |
| 1721083200 | 72.18 | 0.32 | 0.45 | 72.02 | 72.645 | 72.02 | 691097 |
| 1720824000 | 71.86 | -0.57 | -0.79 | 72.94 | 73.05 | 71.81 | 714718 |
| 1720737600 | 72.43 | 1.61 | 2.27 | 71.27 | 72.58 | 71.09 | 816280 |
| 1720651200 | 70.82 | 0.35 | 0.50 | 70.2 | 70.9 | 70.2 | 684379 |
| 1720564800 | 70.47 | 0.64 | 0.92 | 69.78 | 70.99 | 69.455 | 531596 |
| 1720478400 | 69.83 | -0.11 | -0.16 | 70.2 | 70.59 | 69.83 | 610596 |
| 1720219200 | 69.94 | -1.82 | -2.54 | 71.31 | 71.58 | 69.7 | 1348427 |
| 1720040640 | 71.76 | 0.53 | 0.74 | 71.51 | 72.39 | 71.105 | 371159 |
| 1719960000 | 71.23 | 0.12 | 0.17 | 71.08 | 71.47 | 70.71 | 768326 |
| 1719873600 | 71.11 | -0.21 | -0.29 | 71.56 | 71.95 | 70.79 | 638104 |
| 1719614400 | 71.32 | 0 | 0.00 | 71.32 | 71.32 | 71.32 | 0 |
| 1719528000 | 71.32 | -0.58 | -0.81 | 71.57 | 71.8 | 70.87 | 570469 |
| 1719441600 | 71.9 | -1.66 | -2.26 | 73.23 | 73.5775 | 71.71 | 679127 |
| 1719355200 | 73.56 | -0.68 | -0.92 | 74.16 | 74.47 | 73.2 | 586495 |
| 1719268800 | 74.24 | 1.39 | 1.91 | 73.04 | 74.78 | 72.7 | 761490 |
| 1719009600 | 72.85 | -0.05 | -0.07 | 73.14 | 73.23 | 72.46 | 1753081 |
| 1718923200 | 72.9 | 0.65 | 0.90 | 72.08 | 73.055 | 71.835 | 754758 |
| 1718750400 | 72.25 | 0.59 | 0.82 | 71.45 | 72.72 | 71.45 | 842664 |
| 1718664000 | 71.66 | 0.94 | 1.33 | 70.48 | 71.67 | 70.24 | 690615 |
| 1718404800 | 70.72 | -0.48 | -0.67 | 70.5 | 70.88 | 69.96 | 513689 |
| 1718318400 | 71.2 | -1.25 | -1.73 | 72.16 | 72.315 | 70.75 | 686475 |
| 1718232000 | 72.45 | -0.14 | -0.19 | 73.49 | 73.85 | 72.07 | 693856 |
| 1718145600 | 72.59 | -1.05 | -1.43 | 73.26 | 73.79 | 72.065 | 614860 |
| 1718059200 | 73.64 | -0.62 | -0.83 | 73.44 | 74.14 | 72.75 | 740913 |
| 1717800000 | 74.26 | -0.64 | -0.85 | 74.79 | 75.15 | 73.86 | 660298 |
| 1717713600 | 74.9 | -0.41 | -0.54 | 75.21 | 75.67 | 74.54 | 796307 |
| 1717627200 | 75.31 | -0.11 | -0.15 | 75.42 | 75.58 | 74.64 | 764595 |
| 1717540800 | 75.42 | -0.79 | -1.04 | 75.72 | 76.75 | 75.32 | 1039015 |
| 1717454400 | 76.21 | 0.39 | 0.51 | 75.86 | 76.44 | 75.725 | 764825 |
| 1717195200 | 75.82 | 1.32 | 1.77 | 74.78 | 75.885 | 74.525 | 886374 |
| 1717108800 | 74.5 | 0.78 | 1.06 | 73.95 | 74.63 | 73.75 | 477742 |
| 1717022400 | 73.72 | -0.3 | -0.41 | 73.12 | 73.74 | 72.785 | 836698 |
| 1716936000 | 74.02 | -0.07 | -0.09 | 73.56 | 74.085 | 73.41 | 668254 |
| 1716590400 | 74.09 | 1.09 | 1.49 | 72.84 | 74.21 | 72.33 | 688020 |
| 1716504000 | 73 | -1.9 | -2.54 | 75 | 75 | 72.98 | 829545 |
| 1716417600 | 74.9 | 0.51 | 0.69 | 74.31 | 74.905 | 74.31 | 684139 |
| 1716331200 | 74.39 | 0.26 | 0.35 | 74.11 | 74.41 | 73.56 | 547640 |
| 1716244800 | 74.13 | -0.67 | -0.90 | 74.8 | 74.87 | 73.6 | 633156 |
| 1715985600 | 74.8 | 1.01 | 1.37 | 74.07 | 74.995 | 73.6 | 732110 |
| 1715899200 | 73.79 | -0.41 | -0.55 | 74.2 | 74.69 | 73.77 | 648201 |
| 1715812800 | 74.2 | 0.58 | 0.79 | 74.02 | 74.21 | 73.46 | 541633 |
| 1715726400 | 73.62 | 0.02 | 0.03 | 73.86 | 74.18 | 73.44 | 545263 |
| 1715640000 | 73.6 | 0.15 | 0.20 | 73.61 | 74.23 | 73.58 | 501937 |
| 1715380800 | 73.45 | -0.01 | -0.01 | 73.88 | 74.135 | 73.2999 | 395421 |
| 1715294400 | 73.46 | -0.07 | -0.10 | 73.47 | 73.92 | 73.41 | 623260 |
| 1715208000 | 73.53 | -0.23 | -0.31 | 73.62 | 73.64 | 72.81 | 622854 |
| 1715121600 | 73.76 | 0.93 | 1.28 | 73.02 | 74.34 | 73.02 | 1059460 |
| 1715035200 | 72.83 | 2.08 | 2.94 | 71.31 | 72.98 | 71.31 | 888611 |
| 1714776000 | 70.75 | 0.65 | 0.93 | 70.62 | 70.885 | 69.705 | 573270 |
| 1714689600 | 70.1 | -0.45 | -0.64 | 71.05 | 71.35 | 69.66 | 958102 |
| 1714603200 | 70.55 | 2.39 | 3.51 | 70.75 | 71.95 | 69.87 | 1630326 |
| 1714516800 | 68.16 | -0.9 | -1.30 | 69.04 | 69.04 | 68.1 | 1081745 |
| 1714430400 | 69.06 | 0.71 | 1.04 | 68.54 | 69.41 | 68.52 | 680563 |
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
