We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -3.35962605901 | 68.46 | 69.025 | 65.9 | 5895106 | 67.77974039 | CS |
| 4 | -7.74 | -10.4736129905 | 73.9 | 74.277 | 65.9 | 6168337 | 70.46868735 | CS |
| 12 | -13.92 | -17.3826173826 | 80.08 | 81.06 | 65.9 | 7194581 | 73.41559866 | CS |
| 26 | -14.31 | -17.7830247297 | 80.47 | 87.865 | 65.9 | 6919013 | 76.67181705 | CS |
| 52 | -17.58 | -20.9935514688 | 83.74 | 87.865 | 65.9 | 6244919 | 77.23456476 | CS |
| 156 | -0.54 | -0.809595202399 | 66.7 | 89.74 | 57.165 | 7109125 | 71.60767055 | CS |
| 260 | 2.55 | 4.00880364723 | 63.61 | 89.74 | 56.56 | 8279059 | 70.32822664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 66.93 | -0.38 | -0.56 | 67.38 | 67.55 | 66.89 | 5287164 |
| 1713306900 | 67.31 | -0.44 | -0.65 | 67.87 | 67.87 | 67.185 | 4711520 |
| 1713220500 | 67.75 | -0.32 | -0.47 | 68.29 | 68.455 | 67.7 | 7714393 |
| 1712961300 | 68.07 | -0.58 | -0.84 | 68.52 | 68.62 | 67.62 | 5691465 |
| 1712874900 | 68.65 | 0.53 | 0.78 | 68.46 | 69.025 | 68.305 | 6070987 |
| 1712788500 | 68.12 | -1.82 | -2.60 | 69.34 | 69.38 | 68.07 | 7817960 |
| 1712702100 | 69.94 | 0.52 | 0.75 | 69.16 | 69.95 | 69.11 | 5928093 |
| 1712615700 | 69.42 | -0.16 | -0.23 | 69.05 | 69.55 | 69.05 | 4587898 |
| 1712356500 | 69.58 | 0.03 | 0.04 | 69.69 | 70.0098 | 68.54 | 6474130 |
| 1712270100 | 69.55 | -1.34 | -1.89 | 71.32 | 71.39 | 69.395 | 7339615 |
| 1712183700 | 70.89 | -1.2 | -1.66 | 72 | 72.17 | 70.7 | 5143544 |
| 1712097300 | 72.09 | -0.79 | -1.08 | 72.82 | 72.82 | 71.9 | 6040223 |
| 1712010900 | 72.88 | -0.37 | -0.51 | 73.22 | 73.22 | 72.38 | 3795205 |
| 1711665300 | 73.25 | 0.24 | 0.33 | 73.25 | 73.87 | 73.2 | 8369471 |
| 1711578900 | 73.01 | 0.6 | 0.83 | 72.92 | 73.06 | 72.55 | 7747543 |
| 1711492500 | 72.41 | -0.17 | -0.23 | 72.32 | 72.66 | 72.11 | 5362823 |
| 1711406100 | 72.58 | -0.03 | -0.04 | 72.5 | 72.84 | 72.2 | 5543847 |
| 1711146900 | 72.61 | -0.48 | -0.66 | 73.11 | 73.23 | 72.57 | 7730028 |
| 1711060500 | 73.09 | -0.89 | -1.20 | 73.9 | 74.277 | 73.03 | 5842503 |
| 1710974100 | 73.98 | 0.57 | 0.78 | 73.27 | 73.98 | 72.8 | 7310235 |
| 1710887700 | 73.41 | 0.15 | 0.20 | 73.34 | 73.77 | 73.19 | 9207740 |
| 1710801300 | 73.26 | -0.43 | -0.58 | 73.69 | 74.17 | 73.205 | 6937538 |
| 1710542100 | 73.69 | -0.52 | -0.70 | 74.25 | 74.45 | 73.29 | 13349428 |
| 1710455700 | 74.21 | -1.73 | -2.28 | 74.72 | 75.02 | 73.82 | 8399009 |
| 1710369300 | 75.94 | 0.86 | 1.15 | 75.5 | 76.175 | 74.96 | 6002116 |
| 1710282900 | 75.08 | -0.24 | -0.32 | 75.25 | 75.34 | 74.25 | 7055557 |
| 1710196500 | 75.32 | 0.2 | 0.27 | 74.88 | 76.21 | 74.83 | 7394729 |
| 1709940900 | 75.12 | 1.46 | 1.98 | 73.86 | 75.435 | 73.66 | 9518479 |
| 1709854500 | 73.66 | 1.03 | 1.42 | 72.97 | 74.08 | 72.68 | 9902363 |
| 1709768100 | 72.63 | -0.36 | -0.49 | 72.88 | 73.3199 | 72.51 | 6168791 |
| 1709681700 | 72.99 | 0.74 | 1.02 | 72.4 | 73.01 | 72.1 | 6419156 |
| 1709595300 | 72.25 | -0.06 | -0.08 | 72.39 | 72.6 | 71.96 | 5749928 |
| 1709336100 | 72.31 | 0.21 | 0.29 | 72.28 | 72.655 | 72.04 | 5400934 |
| 1709249700 | 72.1 | -0.6 | -0.83 | 72.72 | 72.91 | 71.92 | 8583359 |
| 1709163300 | 72.7 | -0.32 | -0.44 | 73.18 | 73.25 | 72.61 | 4242341 |
| 1709076900 | 73.02 | 0.07 | 0.10 | 72.86 | 73.135 | 72.63 | 6090221 |
| 1708990500 | 72.95 | -0.6 | -0.82 | 73.5 | 73.89 | 72.84 | 5177533 |
| 1708731300 | 73.55 | 0.77 | 1.06 | 73.26 | 74.24 | 73.015 | 5573137 |
| 1708644900 | 72.78 | -0.42 | -0.57 | 72.26 | 72.885 | 71.83 | 7323580 |
| 1708558500 | 73.2 | 1.16 | 1.61 | 72.51 | 73.29 | 72.51 | 6233342 |
| 1708472100 | 72.04 | 0.46 | 0.64 | 71.59 | 72.73 | 71.45 | 7873948 |
| 1708126500 | 71.58 | -1.79 | -2.44 | 73 | 73.04 | 71.37 | 12858631 |
| 1708040100 | 73.37 | 0.33 | 0.45 | 73.04 | 73.57 | 72.81 | 5482293 |
| 1707953700 | 73.04 | -0.49 | -0.67 | 73.11 | 73.83 | 72.83 | 7487069 |
| 1707867300 | 73.53 | -0.92 | -1.24 | 74.69 | 74.77 | 72.97 | 8367602 |
| 1707780900 | 74.45 | 0.78 | 1.06 | 73.35 | 75.14 | 73.11 | 7604616 |
| 1707521700 | 73.67 | -0.13 | -0.18 | 73.8 | 74.12 | 72.81 | 10707308 |
| 1707435300 | 73.8 | -0.62 | -0.83 | 74.42 | 74.59 | 73.03 | 8981638 |
| 1707348900 | 74.42 | -3.3 | -4.25 | 76.21 | 76.45 | 73.94 | 12448694 |
| 1707262500 | 77.72 | 1.01 | 1.32 | 76.87 | 77.87 | 76.71 | 8118644 |
| 1707176100 | 76.71 | -0.25 | -0.32 | 76.66 | 77.05 | 76.01 | 6689606 |
| 1706916900 | 76.96 | -1.2 | -1.54 | 77.61 | 77.99 | 76.91 | 7588749 |
| 1706830500 | 78.16 | -0.1 | -0.13 | 78 | 78.58 | 77.4 | 7697533 |
| 1706744100 | 78.26 | -0.36 | -0.46 | 78.79 | 79.03 | 78.01 | 7636674 |
| 1706657700 | 78.62 | -0.45 | -0.57 | 78.8 | 78.9 | 77.9611 | 8101923 |
| 1706571300 | 79.07 | -0.45 | -0.57 | 79.65 | 80.005 | 78.905 | 6585663 |
| 1706312100 | 79.52 | -0.71 | -0.88 | 80.23 | 80.51 | 79.4 | 5481375 |
| 1706225700 | 80.23 | 0.7 | 0.88 | 80.08 | 81.06 | 79.5537 | 8335810 |
| 1706139300 | 79.53 | 0.05 | 0.06 | 79.48 | 79.9025 | 78.48 | 7562599 |
| 1706052900 | 79.48 | 1.05 | 1.34 | 78.57 | 79.88 | 78.39 | 7837585 |
| 1705966500 | 78.43 | -8.86 | -10.15 | 80.5 | 80.75 | 77.39 | 20377240 |
| 1705707300 | 87.29 | 0.89 | 1.03 | 86.38 | 87.865 | 86.09 | 6399768 |
| 1705620900 | 86.4 | -0.08 | -0.09 | 85.76 | 86.55 | 85.33 | 6260454 |
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
