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 | 0.75 | 0.973899493572 | 77.01 | 78.24 | 76.58 | 4526 | 77.18356726 | DR |
| 4 | 2.08 | 2.74841437632 | 75.68 | 79.81 | 75.27 | 12408 | 76.61832562 | DR |
| 12 | 12.67 | 19.4653556614 | 65.09 | 79.81 | 64.8 | 28255 | 71.93606148 | DR |
| 26 | 17.21 | 28.4227910818 | 60.55 | 79.81 | 59.85 | 27965 | 68.21621152 | DR |
| 52 | 23.5 | 43.3099889421 | 54.26 | 79.81 | 50 | 28979 | 62.16261061 | DR |
| 156 | 20.22 | 35.1407716371 | 57.54 | 79.81 | 46.64 | 32604 | 56.55836954 | DR |
| 260 | 29.16 | 60 | 48.6 | 79.81 | 46.41 | 30039 | 56.32319432 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 77.76 | 1.16 | 1.51 | 77.37 | 77.78 | 76.72 | 440 |
| 1721943000 | 76.6 | -0.4 | -0.52 | 77 | 77.42 | 76.58 | 7973 |
| 1721856600 | 77 | -0.9 | -1.16 | 77.9 | 78.24 | 76.87 | 6215 |
| 1721770140 | 77.9 | -0.02 | -0.03 | 77.92 | 78.24 | 77.79 | 1592 |
| 1721683800 | 77.92 | 0.52 | 0.67 | 77.56 | 77.92 | 76.93 | 6098 |
| 1721424600 | 77.4 | 0.05 | 0.06 | 77.01 | 77.4 | 76.83 | 750 |
| 1721338200 | 77.35 | 0.35 | 0.45 | 77.36 | 78.09 | 76.89 | 4701 |
| 1721251800 | 77 | -0.44 | -0.57 | 77.36 | 77.36 | 76.72 | 13745 |
| 1721165340 | 77.44 | -2.37 | -2.97 | 79 | 79.8 | 76.72 | 2148 |
| 1721079000 | 79.81 | 3.31 | 4.33 | 76.51 | 79.81 | 76.51 | 2059 |
| 1720819800 | 76.5 | 0.13 | 0.17 | 76.42 | 77.28 | 76.21 | 11208 |
| 1720733400 | 76.37 | -0.13 | -0.17 | 76.5 | 77.49 | 76.07 | 584 |
| 1720647000 | 76.5 | 0.9 | 1.19 | 75.66 | 76.5 | 75.27 | 50836 |
| 1720560540 | 75.6 | -0.74 | -0.97 | 76.49 | 76.56 | 75.58 | 31163 |
| 1720474200 | 76.34 | 0.14 | 0.18 | 76.74 | 76.81 | 76.17 | 8550 |
| 1720215000 | 76.2 | -0.3 | -0.39 | 76.48 | 76.9 | 76.1 | 68175 |
| 1720128540 | 76.5 | -1.18 | -1.52 | 77.7 | 77.7 | 75.79 | 2099 |
| 1720042200 | 77.68 | -1.04 | -1.32 | 78.2 | 78.94 | 77 | 13810 |
| 1719955800 | 78.72 | 1.39 | 1.80 | 78 | 78.72 | 77.4 | 11198 |
| 1719869400 | 77.33 | 0.59 | 0.77 | 78 | 78 | 76.2 | 2915 |
| 1719610200 | 76.74 | 1.23 | 1.63 | 75.68 | 77.28 | 75.68 | 2338 |
| 1719523800 | 75.51 | 0.01 | 0.01 | 75.66 | 76 | 75.5 | 1161 |
| 1719437400 | 75.5 | 0.9 | 1.21 | 75 | 75.71 | 75 | 19546 |
| 1719351000 | 74.6 | 0.89 | 1.21 | 73.8 | 74.69 | 73.8 | 211660 |
| 1719264600 | 73.71 | -1.3 | -1.73 | 74.55 | 75.01 | 73.61 | 720 |
| 1719005400 | 75.01 | 0.04 | 0.05 | 74.88 | 75.01 | 74.25 | 103909 |
| 1718918940 | 74.97 | -0.52 | -0.69 | 75.64 | 75.64 | 74.38 | 66746 |
| 1718832540 | 75.49 | 0.89 | 1.19 | 74.71 | 75.81 | 74.6 | 889 |
| 1718746200 | 74.6 | 0.02 | 0.03 | 74.58 | 74.7 | 74.06 | 2885 |
| 1718659800 | 74.58 | 1.66 | 2.28 | 73.71 | 74.64 | 73.23 | 78604 |
| 1718400600 | 72.92 | -0.27 | -0.37 | 73.19 | 73.19 | 72.55 | 42210 |
| 1718314200 | 73.19 | -0.31 | -0.42 | 73.65 | 73.85 | 72.71 | 2245 |
| 1718227800 | 73.5 | 1.43 | 1.98 | 74 | 74 | 72.35 | 2639 |
| 1718141400 | 72.07 | -0.08 | -0.11 | 72.3 | 72.3 | 71.4 | 710 |
| 1718055000 | 72.15 | 0.66 | 0.92 | 71.64 | 73.2 | 71.5 | 7065 |
| 1717795800 | 71.49 | 1.07 | 1.52 | 71 | 71.49 | 70.6 | 58186 |
| 1717709400 | 70.42 | -0.52 | -0.73 | 71.1 | 71.1 | 70.26 | 184825 |
| 1717622940 | 70.94 | 0.93 | 1.33 | 70.99 | 71.09 | 70.14 | 10849 |
| 1717536600 | 70.01 | 0.62 | 0.89 | 69.53 | 70.22 | 69.49 | 22336 |
| 1717450200 | 69.39 | 0.35 | 0.51 | 69.37 | 70.07 | 68.79 | 110112 |
| 1717191000 | 69.04 | 0.4 | 0.58 | 68.38 | 69.26 | 68.13 | 74056 |
| 1717018140 | 68.64 | -0.1 | -0.15 | 68.41 | 68.95 | 68.41 | 217927 |
| 1716931740 | 68.74 | -0.26 | -0.38 | 69 | 69 | 68.39 | 40477 |
| 1716845340 | 69 | 0.12 | 0.17 | 70.19 | 70.2 | 68.64 | 619 |
| 1716586200 | 68.88 | 0.75 | 1.10 | 68.27 | 68.88 | 68.04 | 13786 |
| 1716499800 | 68.13 | -0.33 | -0.48 | 68.61 | 69.44 | 67.97 | 9473 |
| 1716413340 | 68.46 | 0.14 | 0.20 | 68.46 | 68.95 | 68.44 | 5011 |
| 1716327000 | 68.32 | 0.32 | 0.47 | 68.14 | 68.32 | 67.8 | 3984 |
| 1716240600 | 68 | 0.03 | 0.04 | 68.04 | 68.39 | 68 | 8097 |
| 1715981400 | 67.97 | -0.28 | -0.41 | 68.39 | 68.39 | 67.78 | 3126 |
| 1715895000 | 68.25 | 0.03 | 0.04 | 68.36 | 68.5 | 68.22 | 488 |
| 1715808600 | 68.22 | 0.66 | 0.98 | 67.8 | 68.38 | 67.8 | 1348 |
| 1715722200 | 67.56 | 0.01 | 0.01 | 67.55 | 67.8 | 67.06 | 4681 |
| 1715635800 | 67.55 | 0.14 | 0.21 | 67.5 | 67.68 | 67.21 | 1573 |
| 1715376600 | 67.41 | 0.07 | 0.10 | 67.48 | 67.61 | 67.28 | 2373 |
| 1715290140 | 67.34 | 1.14 | 1.72 | 67.2 | 67.47 | 67 | 8599 |
| 1715203800 | 66.2 | 0.47 | 0.72 | 66.22 | 66.36 | 65.94 | 1568 |
| 1715117400 | 65.73 | 0 | 0.00 | 69.89 | 69.89 | 65.7 | 5726 |
| 1715031000 | 65.73 | 0.63 | 0.97 | 65.11 | 65.81 | 65.11 | 3322 |
| 1714771800 | 65.099999 | 0.14 | 0.22 | 65.09 | 65.22 | 64.8 | 85336 |
| 1714685400 | 64.959999 | -0.63 | -0.96 | 65.42 | 65.43 | 64.29 | 2748 |
| 1714512600 | 65.59 | -0.21 | -0.32 | 65.8 | 66.4 | 65.5 | 23009 |
| 1714426200 | 65.8 | 0.41 | 0.63 | 65.599999 | 65.8 | 65.33 | 16583 |
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
