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 | -9.58 | -12.1527337308 | 78.83 | 80.8 | 69.1 | 817115 | 73.55542324 | CS |
| 4 | -9.17 | -11.6934455496 | 78.42 | 86.87 | 69.1 | 654912 | 78.27184273 | CS |
| 12 | 6.93 | 11.1200256739 | 62.32 | 86.87 | 62.28 | 662985 | 75.37740037 | CS |
| 26 | 26.06 | 60.3380412132 | 43.19 | 86.87 | 42.85 | 632653 | 66.24978 | CS |
| 52 | 41.52 | 149.7295348 | 27.73 | 86.87 | 27.05 | 522082 | 53.80287054 | CS |
| 156 | 57.96 | 513.374667848 | 11.29 | 86.87 | 10.31 | 319963 | 36.20232526 | CS |
| 260 | 59.98 | 647.033441208 | 9.27 | 86.87 | 3.83 | 288848 | 27.0399506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 72.89 | 2.25 | 3.19 | 74.38 | 75.3 | 72.56 | 871744 |
| 1721943600 | 70.64 | -3.11 | -4.22 | 77.41 | 77.41 | 69.66 | 1606094 |
| 1721857200 | 73.75 | -5.97 | -7.49 | 77.92 | 78 | 73.3 | 699526 |
| 1721770800 | 79.72 | 1.04 | 1.32 | 78.16 | 80.8 | 78.02 | 454047 |
| 1721684400 | 78.68 | 1.08 | 1.39 | 78.83 | 79.5 | 76.93 | 454165 |
| 1721425200 | 77.6 | 0.39 | 0.51 | 76.92 | 79.27 | 76.84 | 548705 |
| 1721338800 | 77.21 | -0.58 | -0.75 | 78.91 | 79.3 | 74.69 | 818227 |
| 1721252400 | 77.79 | -8.71 | -10.07 | 83.7 | 84 | 76.99 | 1095134 |
| 1721166000 | 86.5 | 2.77 | 3.31 | 84.53 | 86.87 | 83.85 | 601048 |
| 1721079600 | 83.73 | 2.72 | 3.36 | 81.74 | 84.86 | 81.72 | 737856 |
| 1720820400 | 81.01 | -0.07 | -0.09 | 81.1 | 82.67 | 79.69 | 648186 |
| 1720734000 | 81.08 | -2.63 | -3.14 | 83.98 | 84.04 | 79.1 | 680575 |
| 1720647600 | 83.71 | 2.94 | 3.64 | 81.19 | 84.48 | 80.64 | 732589 |
| 1720561200 | 80.77 | 0.04 | 0.05 | 81.22 | 82.69 | 80.59 | 444395 |
| 1720474800 | 80.73 | 2.2 | 2.80 | 78.9 | 82.54 | 78.9 | 501936 |
| 1720215600 | 78.53 | -1.86 | -2.31 | 80.1 | 80.78 | 78.41 | 393201 |
| 1720129200 | 80.39 | 1 | 1.26 | 79.88 | 80.83 | 79.8 | 88896 |
| 1720042800 | 79.39 | -0.82 | -1.02 | 80.64 | 81.4 | 79.27 | 378260 |
| 1719956400 | 80.21 | 1.87 | 2.39 | 78.42 | 80.47 | 78.28 | 688746 |
| 1719610800 | 78.34 | 0.03 | 0.04 | 78.49 | 79.82 | 77.32 | 478817 |
| 1719524400 | 78.31 | 2.48 | 3.27 | 76.04 | 78.38 | 75.12 | 414201 |
| 1719438000 | 75.83 | -0.37 | -0.49 | 76.15 | 77.77 | 75.45 | 454982 |
| 1719351600 | 76.2 | 3.34 | 4.58 | 73.96 | 76.25 | 73.81 | 547512 |
| 1719265200 | 72.86 | -3.77 | -4.92 | 75.91 | 75.91 | 72.83 | 1164422 |
| 1719006000 | 76.63 | 0.23 | 0.30 | 75.26 | 76.63 | 72.97 | 1346741 |
| 1718919600 | 76.4 | -5.57 | -6.80 | 81.51 | 82.25 | 76.37 | 947007 |
| 1718833200 | 81.97 | 0.85 | 1.05 | 80.72 | 83 | 80.72 | 198240 |
| 1718746800 | 81.12 | 2.86 | 3.65 | 78.67 | 82.47 | 78.55 | 802854 |
| 1718660400 | 78.26 | 1.69 | 2.21 | 78.01 | 78.82 | 75.9 | 619227 |
| 1718401200 | 76.57 | -1.38 | -1.77 | 77.84 | 77.84 | 75.2 | 668456 |
| 1718314800 | 77.95 | 2.62 | 3.48 | 76.5 | 78.01 | 75.9 | 482082 |
| 1718228400 | 75.33 | 2.1 | 2.87 | 74.37 | 75.73 | 73.93 | 726025 |
| 1718142000 | 73.23 | -1.81 | -2.41 | 74.1 | 74.93 | 73 | 630500 |
| 1718055600 | 75.04 | 3.16 | 4.40 | 71.56 | 75.48 | 71.56 | 983917 |
| 1717796400 | 71.88 | 0.08 | 0.11 | 71.06 | 72.18 | 69.97 | 726034 |
| 1717710000 | 71.8 | -5.36 | -6.95 | 77.16 | 77.22 | 71.75 | 749294 |
| 1717623600 | 77.16 | 5.08 | 7.05 | 73.51 | 77.28 | 72.5 | 690741 |
| 1717537200 | 72.08 | -3.71 | -4.90 | 74.74 | 74.75 | 71.03 | 639672 |
| 1717450800 | 75.79 | -0.4 | -0.53 | 77.4 | 77.74 | 74.65 | 444652 |
| 1717191600 | 76.19 | -2.32 | -2.96 | 78.51 | 78.51 | 73.13 | 1049535 |
| 1717105200 | 78.51 | -2.73 | -3.36 | 80.93 | 81.13 | 77.85 | 499141 |
| 1717018800 | 81.24 | 0.17 | 0.21 | 80.21 | 81.8 | 78.99 | 397604 |
| 1716932400 | 81.07 | 0.47 | 0.58 | 83.16 | 83.16 | 80.19 | 714835 |
| 1716846000 | 80.6 | 0.26 | 0.32 | 80.5 | 81.56 | 79.67 | 188753 |
| 1716586800 | 80.34 | 4.27 | 5.61 | 76.4 | 80.58 | 75.9 | 789814 |
| 1716500400 | 76.07 | 2.33 | 3.16 | 76.38 | 78.25 | 75.24 | 839412 |
| 1716414000 | 73.74 | 1.89 | 2.63 | 72.09 | 74.15 | 72.09 | 743914 |
| 1716327600 | 71.85 | 1.62 | 2.31 | 71.01 | 72.09 | 70.79 | 536984 |
| 1715982000 | 70.23 | -1.16 | -1.62 | 71.86 | 71.9 | 70.08 | 554102 |
| 1715895600 | 71.39 | 0.59 | 0.83 | 70.78 | 72.16 | 69.82 | 611098 |
| 1715809200 | 70.8 | 5.25 | 8.01 | 69.07 | 71.36 | 67.41 | 1016641 |
| 1715722800 | 65.55 | 1.58 | 2.47 | 63.61 | 65.97 | 63.53 | 512603 |
| 1715636400 | 63.97 | -2.34 | -3.53 | 67.31 | 67.31 | 63.88 | 580827 |
| 1715377200 | 66.31 | 0.27 | 0.41 | 66.87 | 67.39 | 66.03 | 531614 |
| 1715290800 | 66.04 | -1.82 | -2.68 | 67.9 | 67.9 | 65.7 | 630793 |
| 1715204400 | 67.86 | 2.2 | 3.35 | 65.33 | 68.11 | 65.209999 | 833273 |
| 1715118000 | 65.66 | 1.59 | 2.48 | 64.16 | 65.78 | 64.08 | 339746 |
| 1715031600 | 64.069999 | 2.7 | 4.40 | 62.32 | 64.4 | 62.28 | 923722 |
| 1714772400 | 61.37 | 1.23 | 2.05 | 60.94 | 61.86 | 60.4 | 429017 |
| 1714686000 | 60.14 | 0.3 | 0.50 | 60.24 | 60.46 | 57.46 | 376675 |
| 1714599600 | 59.84 | 0.23 | 0.39 | 58.88 | 60.82 | 57.58 | 523258 |
| 1714513200 | 59.61 | -0.56 | -0.93 | 60.19 | 61.23 | 59.3 | 386553 |
| 1714426800 | 60.17 | 1.05 | 1.78 | 60.12 | 60.36 | 57.64 | 346885 |
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
