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 | 1.21 | 1.75565873476 | 68.92 | 72.33 | 68.9 | 1819688 | 70.30559247 | CS |
| 4 | -10 | -12.4797204543 | 80.13 | 80.81 | 68.84 | 2025438 | 73.53858689 | CS |
| 12 | -12.83 | -15.4652844744 | 82.96 | 85.09 | 68.84 | 2412207 | 77.88235557 | CS |
| 26 | -19.88 | -22.0864348406 | 90.01 | 91.66 | 68.84 | 2706099 | 80.33922475 | CS |
| 52 | -32.12 | -31.413202934 | 102.25 | 113.6 | 68.84 | 2301524 | 88.10923695 | CS |
| 156 | -75.62 | -51.8833619211 | 145.75 | 180.81 | 68.84 | 1937297 | 107.77677194 | CS |
| 260 | -16.18 | -18.7463793303 | 86.31 | 180.81 | 29.22 | 1862338 | 101.82154041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 70.13 | -1.27 | -1.78 | 70.52 | 70.895 | 68.93 | 1618749 |
| 1713998400 | 71.4 | 1.15 | 1.64 | 70.45 | 72.33 | 70.19 | 1857089 |
| 1713912000 | 70.25 | 0.15 | 0.21 | 70.12 | 70.97 | 69.69 | 1902733 |
| 1713825600 | 70.1 | 0.47 | 0.67 | 70.27 | 70.45 | 69.225 | 1883799 |
| 1713566400 | 69.63 | 0.31 | 0.45 | 68.92 | 69.99 | 68.9 | 1865399 |
| 1713480000 | 69.32 | -0.03 | -0.04 | 70.06 | 70.23 | 68.84 | 1727373 |
| 1713393600 | 69.35 | -2.59 | -3.60 | 71.15 | 71.885 | 69.3 | 3725674 |
| 1713307200 | 71.94 | -1.07 | -1.47 | 72.72 | 72.78 | 71.6 | 1789702 |
| 1713220800 | 73.01 | -1.18 | -1.59 | 74.45 | 74.89 | 72.62 | 1794084 |
| 1712961600 | 74.19 | -1.58 | -2.09 | 75.1 | 75.15 | 73.39 | 1745686 |
| 1712875200 | 75.77 | 0.82 | 1.09 | 75.2 | 75.97 | 73.85 | 1449736 |
| 1712788800 | 74.95 | -3.98 | -5.04 | 77.65 | 77.65 | 74.28 | 2082681 |
| 1712702400 | 78.93 | 2.86 | 3.76 | 76.51 | 78.99 | 76.28 | 2043862 |
| 1712616000 | 76.07 | 1.34 | 1.79 | 75.2 | 77.215 | 75.17 | 3697513 |
| 1712356800 | 74.73 | -0.54 | -0.72 | 75.53 | 76.595 | 74.3406 | 2315760 |
| 1712270400 | 75.27 | -2.3 | -2.97 | 78.42 | 78.955 | 75.23 | 2024590 |
| 1712184000 | 77.57 | 0.41 | 0.53 | 76.84 | 77.68 | 76.46 | 1887756 |
| 1712097600 | 77.16 | -1.63 | -2.07 | 77.51 | 77.8 | 76.65 | 1596585 |
| 1712011200 | 78.79 | -0.86 | -1.08 | 80.13 | 80.81 | 78.755 | 1731401 |
| 1711665600 | 79.65 | 1.01 | 1.28 | 79.06 | 79.835 | 78.47 | 2653558 |
| 1711579200 | 78.64 | 2.05 | 2.68 | 77.04 | 78.75 | 76.75 | 2751272 |
| 1711492800 | 76.59 | -2.5 | -3.16 | 79.35 | 79.6 | 76.41 | 2165693 |
| 1711406400 | 79.09 | 0.37 | 0.47 | 79.19 | 79.88 | 78.095 | 1887381 |
| 1711147200 | 78.72 | -1.84 | -2.28 | 80.16 | 80.18 | 77.9 | 2428646 |
| 1711060800 | 80.56 | 1.55 | 1.96 | 79.09 | 80.66 | 78.99 | 2676634 |
| 1710974400 | 79.01 | 1.09 | 1.40 | 78.01 | 79.2 | 77.98 | 1602363 |
| 1710888000 | 77.92 | 0.11 | 0.14 | 77.57 | 78.18 | 76.95 | 1626356 |
| 1710801600 | 77.81 | 0.57 | 0.74 | 78.52 | 78.86 | 77 | 1753423 |
| 1710542400 | 77.24 | 1.04 | 1.36 | 75.87 | 77.48 | 75 | 3852397 |
| 1710456000 | 76.2 | -3.52 | -4.42 | 79.14 | 79.675 | 75.9475 | 2521568 |
| 1710369600 | 79.72 | 1.01 | 1.28 | 78.71 | 80.32 | 78.34 | 2067734 |
| 1710283200 | 78.71 | 0.2 | 0.25 | 78.81 | 79.76 | 78.02 | 1610447 |
| 1710196800 | 78.51 | 0.32 | 0.41 | 77.69 | 78.92 | 77.45 | 1971918 |
| 1709941200 | 78.19 | -0.58 | -0.74 | 79.36 | 80 | 78 | 1356256 |
| 1709854800 | 78.77 | 0.64 | 0.82 | 78.56 | 79.95 | 78.49 | 2154016 |
| 1709768400 | 78.13 | -1.3 | -1.64 | 80.13 | 80.23 | 77.5857 | 2631498 |
| 1709682000 | 79.43 | 0.94 | 1.20 | 78 | 80.62 | 77.81 | 2632794 |
| 1709595600 | 78.49 | -0.56 | -0.71 | 78.92 | 78.97 | 77.56 | 1494867 |
| 1709336400 | 79.05 | -0.44 | -0.55 | 79.49 | 79.67 | 78.43 | 2117530 |
| 1709250000 | 79.49 | 0.72 | 0.91 | 79.47 | 80.03 | 78.67 | 2668392 |
| 1709163600 | 78.77 | -0.06 | -0.08 | 77.73 | 79.4184 | 77.55 | 1515731 |
| 1709077200 | 78.83 | 1.31 | 1.69 | 78.4 | 79.95 | 78.06 | 2171734 |
| 1708990800 | 77.52 | 0.29 | 0.38 | 76.93 | 77.7 | 76.095 | 2776118 |
| 1708731600 | 77.23 | -0.57 | -0.73 | 77.8 | 78.27 | 76.975 | 2540406 |
| 1708645200 | 77.8 | 0.17 | 0.22 | 78.2 | 78.77 | 77.32 | 1941810 |
| 1708558800 | 77.63 | -0.13 | -0.17 | 77.31 | 77.74 | 76.77 | 3122001 |
| 1708472400 | 77.76 | -1.2 | -1.52 | 78 | 78.17 | 76.27 | 2757889 |
| 1708126800 | 78.96 | -0.45 | -0.57 | 78.88 | 79.53 | 77.62 | 3343032 |
| 1708040400 | 79.41 | 0.27 | 0.34 | 79.99 | 81 | 79.11 | 3672523 |
| 1707954000 | 79.14 | 0.05 | 0.06 | 80.18 | 80.62 | 78.6 | 2582363 |
| 1707867600 | 79.09 | -4.69 | -5.60 | 80.62 | 81.49 | 78.26 | 4272553 |
| 1707781200 | 83.78 | 1.76 | 2.15 | 82.02 | 84.23 | 81.61 | 2959000 |
| 1707522000 | 82.02 | 0.73 | 0.90 | 81.29 | 82.39 | 80.85 | 2927869 |
| 1707435600 | 81.29 | -0.73 | -0.89 | 81.695 | 82 | 80.9 | 3700815 |
| 1707349200 | 82.02 | -2.17 | -2.58 | 82.5 | 83.38 | 81.155 | 3690696 |
| 1707262800 | 84.19 | 1.96 | 2.38 | 81.72 | 85.09 | 81.46 | 3825464 |
| 1707176400 | 82.23 | -1.27 | -1.52 | 83 | 83.47 | 82.05 | 2699657 |
| 1706917200 | 83.5 | 0 | 0.00 | 82.96 | 84.6 | 82.46 | 4491343 |
| 1706830800 | 83.5 | 2.17 | 2.67 | 81.77 | 83.82 | 80.395 | 4803085 |
| 1706744400 | 81.33 | -5.39 | -6.22 | 85.99 | 88.89 | 81.15 | 5669838 |
| 1706658000 | 86.72 | -0.72 | -0.82 | 87.55 | 87.805 | 86.41 | 4053001 |
| 1706571600 | 87.44 | 1.4 | 1.63 | 85.26 | 87.47 | 84.99 | 2581697 |
| 1706312400 | 86.04 | 1.52 | 1.80 | 85.3 | 86.47 | 84.955 | 3457884 |
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
