We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.796460176991 | 56.5 | 58.805 | 55.09 | 650320 | 56.66152106 | CS |
| 4 | -9.76 | -14.6304901814 | 66.71 | 67.49 | 55.09 | 708189 | 59.2965103 | CS |
| 12 | -18.79 | -24.8085555849 | 75.74 | 79.735 | 53.77 | 855584 | 61.5442053 | CS |
| 26 | -17.2 | -23.1962238705 | 74.15 | 80.22 | 53.77 | 724373 | 65.63527672 | CS |
| 52 | -28.17 | -33.0944548872 | 85.12 | 112.44 | 53.77 | 688473 | 79.26032865 | CS |
| 156 | -19.43 | -25.4385964912 | 76.38 | 129.12 | 53.77 | 614835 | 94.22103643 | CS |
| 260 | 8.96 | 18.6705563659 | 47.99 | 129.12 | 36.65 | 538376 | 82.68070291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 56.3 | -0.09 | -0.16 | 56.31 | 56.5 | 55.09 | 525963 |
| 1713393600 | 56.39 | -0.44 | -0.77 | 57.16 | 58.805 | 56.04 | 664093 |
| 1713307200 | 56.83 | -0.26 | -0.46 | 57.09 | 57.09 | 55.65 | 618693 |
| 1713220800 | 57.09 | 0.46 | 0.81 | 56.68 | 57.12 | 55.09 | 679980 |
| 1712961600 | 56.63 | -0.53 | -0.93 | 56.5 | 57.1 | 55.71 | 768298 |
| 1712875200 | 57.16 | -1.79 | -3.04 | 58.92 | 59.3 | 56.42 | 889968 |
| 1712788800 | 58.95 | -1.49 | -2.47 | 59.1 | 59.21 | 57.56 | 646979 |
| 1712702400 | 60.44 | 1.73 | 2.95 | 58.68 | 61.09 | 58.3501 | 506695 |
| 1712616000 | 58.71 | 0.73 | 1.26 | 58.45 | 59.96 | 57.79 | 460512 |
| 1712356800 | 57.98 | -0.32 | -0.55 | 58.08 | 58.455 | 57.28 | 556735 |
| 1712270400 | 58.3 | -0.01 | -0.02 | 58.9 | 58.98 | 57.43 | 665153 |
| 1712184000 | 58.31 | 0.11 | 0.19 | 58.41 | 58.59 | 56.81 | 869077 |
| 1712097600 | 58.2 | -3.91 | -6.30 | 61.01 | 61.33 | 56.09 | 1179676 |
| 1712011200 | 62.11 | -0.4 | -0.64 | 62.5 | 62.84 | 61.03 | 444509 |
| 1711665600 | 62.51 | 1.03 | 1.68 | 61.45 | 62.61 | 60.625 | 917662 |
| 1711579200 | 61.48 | -0.3 | -0.49 | 62.03 | 62.135 | 60.505 | 773181 |
| 1711492800 | 61.78 | -0.53 | -0.85 | 62.5 | 62.7499 | 60.89 | 581419 |
| 1711406400 | 62.31 | -1.62 | -2.53 | 63.87 | 64.11 | 61.67 | 886762 |
| 1711147200 | 63.93 | -2.72 | -4.08 | 66.709999 | 67.49 | 63.71 | 844447 |
| 1711060800 | 66.65 | 0.56 | 0.85 | 66 | 67.345 | 65.65 | 769821 |
| 1710974400 | 66.09 | 0.7 | 1.07 | 64.69 | 66.37 | 64.019999 | 771590 |
| 1710888000 | 65.39 | 2.52 | 4.01 | 62.28 | 66.06 | 62.28 | 1342796 |
| 1710801600 | 62.87 | 4.15 | 7.07 | 59.61 | 63.05 | 59.41 | 950833 |
| 1710542400 | 58.72 | 1.39 | 2.42 | 57.13 | 59.02 | 56.8 | 4984173 |
| 1710456000 | 57.33 | -2.09 | -3.52 | 59.47 | 59.59 | 57.14 | 962998 |
| 1710369600 | 59.42 | 0.32 | 0.54 | 59.1 | 60.025 | 59.05 | 667505 |
| 1710283200 | 59.1 | -0.29 | -0.49 | 59.16 | 59.3399 | 58.27 | 520702 |
| 1710196800 | 59.39 | -1.5 | -2.46 | 60.53 | 61.49 | 59.18 | 698935 |
| 1709941200 | 60.89 | 0.54 | 0.89 | 60.74 | 61.64 | 59.84 | 985484 |
| 1709854800 | 60.35 | 2.06 | 3.53 | 58.71 | 60.53 | 58.42 | 855674 |
| 1709768400 | 58.29 | 1.49 | 2.62 | 56.56 | 58.31 | 56.04 | 629097 |
| 1709682000 | 56.8 | -1.13 | -1.95 | 57.88 | 58.965 | 56.72 | 675624 |
| 1709595600 | 57.93 | 1.12 | 1.97 | 57.45 | 58.47 | 55.79 | 660628 |
| 1709336400 | 56.81 | 0.54 | 0.96 | 57 | 57.17 | 55.16 | 645035 |
| 1709250000 | 56.27 | 0.4 | 0.72 | 57.03 | 57.14 | 55.86 | 1094503 |
| 1709163600 | 55.87 | 0.98 | 1.79 | 58.01 | 58.2 | 55.59 | 940301 |
| 1709077200 | 54.89 | -0.94 | -1.68 | 55.97 | 57.59 | 54.79 | 940392 |
| 1708990800 | 55.83 | 0.98 | 1.79 | 54.73 | 58.09 | 53.77 | 1070156 |
| 1708731600 | 54.85 | -2.31 | -4.04 | 57 | 57 | 54.69 | 976073 |
| 1708645200 | 57.16 | -2 | -3.38 | 58.06 | 58.82 | 55.8 | 1321847 |
| 1708558800 | 59.16 | 1.05 | 1.81 | 58.11 | 60.99 | 56.26 | 1671325 |
| 1708472400 | 58.11 | -3.58 | -5.80 | 61.7 | 61.74 | 56.87 | 2018870 |
| 1708126800 | 61.69 | -15.94 | -20.53 | 67.55 | 67.55 | 61.18 | 3297006 |
| 1708040400 | 77.63 | -0.32 | -0.41 | 77.9 | 79.49 | 77.02 | 1009519 |
| 1707954000 | 77.95 | 1.53 | 2.00 | 77.32 | 78.09 | 75.955 | 424556 |
| 1707867600 | 76.42 | -2.71 | -3.42 | 77.36 | 78.48 | 75.89 | 464381 |
| 1707781200 | 79.13 | 3.4 | 4.49 | 75.68 | 79.735 | 75.68 | 448869 |
| 1707522000 | 75.73 | 0.77 | 1.03 | 74.66 | 75.8 | 73.37 | 401203 |
| 1707435600 | 74.96 | 0.8 | 1.08 | 74 | 75.725 | 73.54 | 494981 |
| 1707349200 | 74.16 | -0.62 | -0.83 | 74.94 | 74.945 | 73.13 | 377383 |
| 1707262800 | 74.78 | 1.05 | 1.42 | 73.56 | 76.39 | 73.56 | 407422 |
| 1707176400 | 73.73 | -2.86 | -3.73 | 75.65 | 75.65 | 73.25 | 282739 |
| 1706917200 | 76.59 | 0.6 | 0.79 | 75.28 | 77.06 | 74.12 | 429698 |
| 1706830800 | 75.99 | 1.98 | 2.68 | 74.31 | 76.8 | 73.43 | 470292 |
| 1706744400 | 74.01 | -1.06 | -1.41 | 75.22 | 76.62 | 73.905 | 372261 |
| 1706658000 | 75.07 | -1.04 | -1.37 | 76.04 | 76.75 | 75.02 | 333645 |
| 1706571600 | 76.11 | 2.25 | 3.05 | 73.82 | 76.38 | 73.12 | 461055 |
| 1706312400 | 73.86 | -1.29 | -1.72 | 75.74 | 76.83 | 73.56 | 352778 |
| 1706226000 | 75.15 | -0.02 | -0.03 | 76.61 | 77 | 73.59 | 372864 |
| 1706139600 | 75.17 | 2.1 | 2.87 | 73.73 | 75.96 | 72.8997 | 602150 |
| 1706053200 | 73.07 | -2.46 | -3.26 | 76.51 | 76.77 | 72.78 | 395567 |
| 1705966800 | 75.53 | 1.34 | 1.81 | 74.68 | 75.8 | 73.765 | 468891 |
| 1705707600 | 74.19 | 0.94 | 1.28 | 73.13 | 74.28 | 71.32 | 527273 |
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
