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 | -1.36 | -1.96617030505 | 69.17 | 70.21 | 66.875 | 7904032 | 68.48621497 | CS |
| 4 | -11.92 | -14.9504577951 | 79.73 | 79.98 | 66.875 | 8839643 | 71.31315509 | CS |
| 12 | -6.19 | -8.36486486486 | 74 | 80.75 | 66.875 | 9438201 | 74.60796742 | CS |
| 26 | -0.31 | -0.455079271873 | 68.12 | 83.25 | 64.41 | 9673167 | 74.26833468 | CS |
| 52 | -4.63 | -6.39149641082 | 72.44 | 83.25 | 64.41 | 9152693 | 72.35775593 | CS |
| 156 | -8.39 | -11.0104986877 | 76.2 | 111.25 | 64.41 | 7260620 | 83.56827935 | CS |
| 260 | 14.58 | 27.3905692279 | 53.23 | 111.25 | 51.72 | 7607698 | 75.11725091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 67.33 | -0.44 | -0.65 | 67.5 | 67.75 | 66.875 | 8915802 |
| 1713998400 | 67.77 | -0.73 | -1.07 | 68.1 | 68.21 | 67.48 | 8651528 |
| 1713912000 | 68.5 | -1.13 | -1.62 | 69.82 | 70.21 | 68.375 | 8443762 |
| 1713825600 | 69.63 | -0.12 | -0.17 | 69.49 | 70.12 | 69.13 | 5700129 |
| 1713566400 | 69.75 | 0.36 | 0.52 | 69.17 | 69.935 | 68.79 | 7808937 |
| 1713480000 | 69.39 | 0.79 | 1.15 | 69.17 | 69.6 | 68.86 | 10086972 |
| 1713393600 | 68.6 | -0.43 | -0.62 | 69.09 | 69.4 | 67.96 | 8574756 |
| 1713307200 | 69.03 | 0.07 | 0.10 | 71.66 | 71.66 | 68.97 | 9602050 |
| 1713220800 | 68.96 | 0.32 | 0.47 | 69.05 | 70 | 68.775 | 7234140 |
| 1712961600 | 68.64 | -1.1 | -1.58 | 69.54 | 69.8583 | 68.3175 | 7690507 |
| 1712875200 | 69.74 | -1.41 | -1.98 | 71.12 | 71.21 | 69.7 | 10447099 |
| 1712788800 | 71.15 | -2.21 | -3.01 | 73.11 | 73.18 | 70.84 | 8362660 |
| 1712702400 | 73.36 | -1.08 | -1.45 | 74.74 | 74.85 | 73.11 | 5933597 |
| 1712616000 | 74.44 | -0.14 | -0.19 | 74.43 | 74.75 | 73.835 | 6494520 |
| 1712356800 | 74.58 | 0.68 | 0.92 | 74.06 | 75.12 | 73.7 | 6366448 |
| 1712270400 | 73.9 | -0.7 | -0.94 | 74.88 | 75.27 | 73.78 | 5815736 |
| 1712184000 | 74.6 | 0.78 | 1.06 | 74.04 | 74.7 | 73.32 | 9200637 |
| 1712097600 | 73.82 | -5.74 | -7.21 | 74.86 | 75.19 | 71.96 | 23674715 |
| 1712011200 | 79.56 | -0.2 | -0.25 | 79.73 | 79.98 | 79.1 | 8949218 |
| 1711665600 | 79.76 | 0.33 | 0.42 | 79.54 | 80.75 | 79.315 | 8980503 |
| 1711579200 | 79.43 | 0.11 | 0.14 | 79.55 | 79.99 | 78.71 | 10261475 |
| 1711492800 | 79.32 | 0.34 | 0.43 | 77.66 | 79.745 | 77.66 | 10158410 |
| 1711406400 | 78.98 | 0.5 | 0.64 | 78.83 | 79.83 | 78.55 | 7942394 |
| 1711147200 | 78.48 | 0.21 | 0.27 | 78.31 | 79.5 | 78.3 | 11110062 |
| 1711060800 | 78.27 | -0.71 | -0.90 | 78.59 | 78.94 | 77.4 | 8799307 |
| 1710974400 | 78.98 | 0.92 | 1.18 | 77.74 | 79 | 77.625 | 6445613 |
| 1710888000 | 78.06 | 0.49 | 0.63 | 77.89 | 78.9 | 77.69 | 7177542 |
| 1710801600 | 77.57 | 0.17 | 0.22 | 77.46 | 77.64 | 76.39 | 7116713 |
| 1710542400 | 77.4 | 0.98 | 1.28 | 75.6 | 77.6064 | 75.6 | 17144890 |
| 1710456000 | 76.42 | 1.34 | 1.78 | 74.77 | 76.5 | 74.275 | 7848865 |
| 1710369600 | 75.08 | -0.13 | -0.17 | 75.15 | 76.01 | 74.76 | 5155302 |
| 1710283200 | 75.21 | -0.73 | -0.96 | 75.82 | 75.89 | 74.65 | 4640183 |
| 1710196800 | 75.94 | 0.87 | 1.16 | 74.75 | 76.45 | 74.53 | 6267847 |
| 1709941200 | 75.07 | 0.77 | 1.04 | 74.35 | 75.37 | 74.11 | 6081926 |
| 1709854800 | 74.3 | -0.04 | -0.05 | 74.35 | 74.96 | 73.565 | 6711497 |
| 1709768400 | 74.34 | 0.63 | 0.85 | 73.57 | 74.705 | 73.42 | 8833052 |
| 1709682000 | 73.71 | -0.18 | -0.24 | 74.15 | 75.385 | 73.35 | 14982588 |
| 1709595600 | 73.89 | 0.05 | 0.07 | 73.96 | 74.91 | 73.66 | 13747551 |
| 1709336400 | 73.84 | -0.53 | -0.71 | 74.63 | 74.67 | 73.04 | 8495245 |
| 1709250000 | 74.37 | -0.82 | -1.09 | 75.65 | 75.92 | 73.54 | 14535654 |
| 1709163600 | 75.19 | -1.08 | -1.42 | 76.09 | 76.26 | 74.76 | 6781868 |
| 1709077200 | 76.27 | -0.16 | -0.21 | 76.46 | 77.09 | 76.14 | 5245280 |
| 1708990800 | 76.43 | -0.77 | -1.00 | 77.4 | 77.95 | 76.285 | 5295898 |
| 1708731600 | 77.2 | 0.1 | 0.13 | 77.29 | 77.52 | 76.62 | 4337243 |
| 1708645200 | 77.1 | -0.05 | -0.06 | 77.15 | 77.4977 | 76.74 | 5686561 |
| 1708558800 | 77.15 | 0.84 | 1.10 | 76.32 | 77.39 | 76.17 | 18722732 |
| 1708472400 | 76.31 | -0.79 | -1.02 | 76.92 | 77.57 | 76.14 | 6923071 |
| 1708126800 | 77.1 | 0.5 | 0.65 | 76.75 | 77.445 | 76.35 | 8240668 |
| 1708040400 | 76.6 | 0.19 | 0.25 | 76.72 | 77.925 | 76.535 | 13528804 |
| 1707954000 | 76.41 | -0.18 | -0.24 | 76.78 | 77.54 | 76.035 | 9769066 |
| 1707867600 | 76.59 | -0.7 | -0.91 | 77.08 | 78.3 | 76.18 | 8859799 |
| 1707781200 | 77.29 | 0.97 | 1.27 | 75.82 | 78.02 | 75.61 | 11201162 |
| 1707522000 | 76.32 | 1.24 | 1.65 | 75 | 76.35 | 74.46 | 8999156 |
| 1707435600 | 75.08 | -0.97 | -1.28 | 75.9 | 75.9 | 74.565 | 12427078 |
| 1707349200 | 76.05 | 2.29 | 3.10 | 75.02 | 77.4 | 75.02 | 14952482 |
| 1707262800 | 73.76 | 1.32 | 1.82 | 72.44 | 74.165 | 72.44 | 11652684 |
| 1707176400 | 72.44 | -0.65 | -0.89 | 73.09 | 73.25 | 71.59 | 23862867 |
| 1706917200 | 73.09 | -0.83 | -1.12 | 74 | 74.35 | 73.02 | 10539434 |
| 1706830800 | 73.92 | -0.45 | -0.61 | 74.43 | 74.51 | 73.46 | 10531895 |
| 1706744400 | 74.37 | 0.52 | 0.70 | 74.32 | 74.985 | 73.835 | 8676641 |
| 1706658000 | 73.85 | 0.37 | 0.50 | 73.92 | 74.24 | 73.54 | 7219526 |
| 1706571600 | 73.48 | 0.48 | 0.66 | 72.92 | 73.64 | 72.86 | 10291462 |
| 1706312400 | 73 | 1.01 | 1.40 | 72.81 | 73.02 | 71.96 | 11688819 |
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
