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 | -2.52 | -3.30665267025 | 76.21 | 76.9 | 69.94 | 2344162 | 72.10207226 | CS |
| 4 | 0.91 | 1.25034350096 | 72.78 | 78.2 | 69.94 | 1584823 | 73.5454686 | CS |
| 12 | 5.69 | 8.36764705882 | 68 | 78.2 | 62.93 | 1662852 | 71.37137756 | CS |
| 26 | 11.93 | 19.3167098446 | 61.76 | 78.2 | 60.74 | 1825594 | 68.10020546 | CS |
| 52 | 2.41 | 3.3810325477 | 71.28 | 83.12 | 60.74 | 1626633 | 69.24483259 | CS |
| 156 | -51.31 | -41.048 | 125 | 147.93 | 60.74 | 1483933 | 88.36968362 | CS |
| 260 | 25.11 | 51.6879374228 | 48.58 | 147.93 | 34.8 | 1476329 | 79.43974316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 73.4 | 0.26 | 0.36 | 73.54 | 74.52 | 73.06 | 2018839 |
| 1741300800 | 73.14 | 1.54 | 2.15 | 71.39 | 74.1 | 71.37 | 3215481 |
| 1741214400 | 71.6 | 1.39 | 1.98 | 70.7 | 71.89 | 70.47 | 2223559 |
| 1741128000 | 70.21 | -1.69 | -2.35 | 70.88 | 71.48 | 69.94 | 2354992 |
| 1741041600 | 71.9 | -3.92 | -5.17 | 76.21 | 76.9 | 71.61 | 1907940 |
| 1740782400 | 75.82 | -0.01 | -0.01 | 75.71 | 76 | 74.5 | 2082501 |
| 1740696000 | 75.83 | -0.47 | -0.62 | 76.39 | 76.81 | 75.82 | 1346937 |
| 1740609600 | 76.3 | -0.37 | -0.48 | 77.14 | 77.14 | 75.8 | 1092107 |
| 1740523200 | 76.67 | 2.35 | 3.16 | 74.81 | 77.31 | 74.81 | 1434399 |
| 1740436800 | 74.32 | -0.5 | -0.67 | 74.8 | 74.84 | 73.49 | 828929 |
| 1740177600 | 74.82 | -0.48 | -0.64 | 75.99 | 76.66 | 74.68 | 1256166 |
| 1740091200 | 75.3 | 0.7 | 0.94 | 76 | 78.2 | 74.55 | 1865080 |
| 1740004800 | 74.6 | 1.36 | 1.86 | 72.86 | 74.64 | 72.76 | 1517863 |
| 1739918400 | 73.24 | 1.09 | 1.51 | 72.17 | 73.44 | 72.17 | 1708758 |
| 1739572800 | 72.15 | 0.19 | 0.26 | 72.18 | 72.5 | 71.54 | 597263 |
| 1739486400 | 71.96 | 0.64 | 0.90 | 71.64 | 72.47 | 71.08 | 972801 |
| 1739400000 | 71.32 | -2.64 | -3.57 | 73.48 | 73.72 | 70.55 | 1736568 |
| 1739313600 | 73.96 | -0.42 | -0.56 | 73.97 | 74.51 | 73.75 | 876781 |
| 1739227200 | 74.38 | 2.46 | 3.42 | 72.78 | 74.4 | 72.72 | 1074672 |
| 1738968000 | 71.92 | -0.37 | -0.51 | 72.57 | 72.57 | 71.55 | 999054 |
| 1738881600 | 72.29 | -1.83 | -2.47 | 74.54 | 74.73 | 71.68 | 1434058 |
| 1738795200 | 74.12 | -1.57 | -2.07 | 75.5 | 75.64 | 74.07 | 1274693 |
| 1738708800 | 75.69 | 1.44 | 1.94 | 74.66 | 76.13 | 74.21 | 943279 |
| 1738622400 | 74.25 | -0.76 | -1.01 | 72.72 | 74.9 | 71.67 | 1746918 |
| 1738363200 | 75.01 | -0.74 | -0.98 | 75.66 | 75.75 | 74.61 | 1121819 |
| 1738276800 | 75.75 | -0.87 | -1.14 | 76.45 | 76.96 | 75.65 | 1527313 |
| 1738190400 | 76.62 | 1.12 | 1.48 | 75.28 | 76.99 | 75.28 | 985584 |
| 1738104000 | 75.5 | 0 | 0.00 | 75.87 | 75.87 | 74.57 | 1572084 |
| 1738017600 | 75.5 | -0.21 | -0.28 | 75.78 | 76.61 | 75.45 | 2147513 |
| 1737758400 | 75.71 | -1.68 | -2.17 | 77.09 | 77.09 | 75.23 | 863874 |
| 1737672000 | 77.39 | 1.72 | 2.27 | 75.73 | 77.41 | 75.19 | 1259921 |
| 1737585600 | 75.67 | 2.12 | 2.88 | 74.74 | 77.34 | 74.72 | 2805032 |
| 1737499200 | 73.55 | -1.18 | -1.58 | 74.18 | 74.5 | 73.32 | 1861021 |
| 1737412800 | 74.73 | 0.13 | 0.17 | 74.57 | 75.1 | 74.32 | 726131 |
| 1737153600 | 74.6 | 0.44 | 0.59 | 74.94 | 74.94 | 74.03 | 942276 |
| 1737067200 | 74.16 | -0.4 | -0.54 | 74.44 | 74.98 | 73.86 | 2227378 |
| 1736980800 | 74.56 | 0.37 | 0.50 | 74.44 | 75.65 | 74.44 | 2001603 |
| 1736894400 | 74.19 | 0.47 | 0.64 | 72.5 | 74.8 | 72.37 | 2185905 |
| 1736808000 | 73.72 | 3.81 | 5.45 | 70.83 | 73.73 | 70.75 | 2582245 |
| 1736548800 | 69.91 | 0.74 | 1.07 | 69.1 | 70.32 | 68.01 | 1634845 |
| 1736462400 | 69.17 | 0.36 | 0.52 | 68.7 | 69.38 | 68.45 | 1674405 |
| 1736376000 | 68.81 | -0.49 | -0.71 | 69.59 | 69.59 | 68.31 | 891178 |
| 1736289600 | 69.3 | -0.16 | -0.23 | 69.61 | 70.07 | 69.13 | 1224092 |
| 1736203200 | 69.46 | 1.81 | 2.68 | 67.95 | 70.19 | 67.95 | 2519334 |
| 1735944000 | 67.65 | 2.38 | 3.65 | 65.29 | 68.42 | 65.29 | 1431366 |
| 1735857600 | 65.269999 | 0.95 | 1.48 | 64.76 | 65.94 | 64.76 | 2031270 |
| 1735684800 | 64.319999 | 0.87 | 1.37 | 62.93 | 64.349999 | 62.93 | 638364 |
| 1735598400 | 63.45 | -0.48 | -0.75 | 63.67 | 63.97 | 63.29 | 980815 |
| 1735339200 | 63.93 | -0.02 | -0.03 | 63.69 | 64.379999 | 63.66 | 3107701 |
| 1735069200 | 63.95 | 0.03 | 0.05 | 63.66 | 64.26 | 63.23 | 364324 |
| 1734993600 | 63.92 | -0.19 | -0.30 | 64 | 64.18 | 63.06 | 2099358 |
| 1734734400 | 64.11 | 0.73 | 1.15 | 63.2 | 64.87 | 63.1 | 4657085 |
| 1734648000 | 63.38 | -1.47 | -2.27 | 64.9 | 65.099999 | 63.31 | 1225337 |
| 1734561600 | 64.849999 | -1.51 | -2.28 | 66.14 | 66.54 | 64.78 | 1982172 |
| 1734475200 | 66.36 | -0.48 | -0.72 | 66.58 | 67.14 | 65.989999 | 2251419 |
| 1734388800 | 66.84 | -1.79 | -2.61 | 68 | 68.29 | 66.709999 | 3087297 |
| 1734129600 | 68.63 | 0.42 | 0.62 | 67.95 | 68.79 | 67.76 | 993498 |
| 1734043200 | 68.21 | 0.37 | 0.55 | 68.12 | 68.58 | 67.51 | 1212473 |
| 1733956800 | 67.84 | -0.99 | -1.44 | 68.83 | 69.4 | 67.76 | 2053840 |
| 1733870400 | 68.83 | -0.33 | -0.48 | 69.11 | 69.46 | 67.53 | 1875170 |
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
