We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.36 | -6.56782257076 | 81.61 | 82.01 | 76.065 | 4781944 | 77.82531091 | CS |
| 4 | 1.94 | 2.61068496838 | 74.31 | 82.58 | 73.52 | 4119776 | 78.96451912 | CS |
| 12 | 11.79 | 18.290412659 | 64.46 | 82.58 | 58.91 | 3433988 | 71.39056041 | CS |
| 26 | 9.75 | 14.6616541353 | 66.5 | 82.58 | 58.91 | 3302170 | 67.90583578 | CS |
| 52 | 16.04 | 26.6400930078 | 60.21 | 82.58 | 52.66 | 2765310 | 64.84273695 | CS |
| 156 | 45.33 | 146.604139715 | 30.92 | 82.58 | 28.86 | 2825144 | 53.93326504 | CS |
| 260 | 45.2 | 145.571658615 | 31.05 | 82.58 | 6.71 | 3108088 | 39.28485384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 76.55 | -0.28 | -0.36 | 76.75 | 77.55 | 76.5 | 3775634 |
| 1713480000 | 76.83 | -0.39 | -0.51 | 77.33 | 77.7 | 76.065 | 2083261 |
| 1713393600 | 77.22 | -0.17 | -0.22 | 77.34 | 78.735 | 76.67 | 4187109 |
| 1713307200 | 77.39 | -0.15 | -0.19 | 77.64 | 78.29 | 76.68 | 5458091 |
| 1713220800 | 77.54 | -1.69 | -2.13 | 79.45 | 79.58 | 77.11 | 5992262 |
| 1712961600 | 79.23 | -2.39 | -2.93 | 81.61 | 82.01 | 78.65 | 6188999 |
| 1712875200 | 81.62 | -0.7 | -0.85 | 82.58 | 82.58 | 79.8 | 12731782 |
| 1712788800 | 82.32 | 0.53 | 0.65 | 81.36 | 82.51 | 81.03 | 3596517 |
| 1712702400 | 81.79 | 0.97 | 1.20 | 81.13 | 81.92 | 80.41 | 4080705 |
| 1712616000 | 80.82 | -0.36 | -0.44 | 81.18 | 81.25 | 79.68 | 4724704 |
| 1712356800 | 81.18 | 1.08 | 1.35 | 79.93 | 81.2 | 78.825 | 4139915 |
| 1712270400 | 80.1 | 0.72 | 0.91 | 79.78 | 80.1 | 79.12 | 4370220 |
| 1712184000 | 79.38 | 1.2 | 1.53 | 78.27 | 79.72 | 78.25 | 1819499 |
| 1712097600 | 78.18 | 1.08 | 1.40 | 77.35 | 78.42 | 77.21 | 2103487 |
| 1712011200 | 77.1 | 0.78 | 1.02 | 77 | 77.4 | 75.89 | 4607280 |
| 1711665600 | 76.32 | 0.85 | 1.13 | 76.11 | 76.56 | 75.55 | 2002572 |
| 1711579200 | 75.47 | 0.37 | 0.49 | 74.75 | 75.84 | 74.49 | 3661714 |
| 1711492800 | 75.1 | -0.7 | -0.92 | 75.97 | 75.99 | 75.08 | 2485044 |
| 1711406400 | 75.8 | 1.7 | 2.29 | 74.25 | 75.88 | 74.25 | 2220859 |
| 1711147200 | 74.1 | -0.17 | -0.23 | 74.31 | 74.37 | 73.52 | 1821724 |
| 1711060800 | 74.27 | 0.48 | 0.65 | 73.9 | 74.52 | 73.62 | 1811527 |
| 1710974400 | 73.79 | 0.32 | 0.44 | 72.83 | 73.85 | 72.79 | 1097778 |
| 1710888000 | 73.47 | 0.06 | 0.08 | 73.1 | 74.01 | 73.1 | 1291625 |
| 1710801600 | 73.41 | 0.81 | 1.12 | 72.56 | 73.525 | 72.39 | 2151838 |
| 1710542400 | 72.6 | -1.03 | -1.40 | 73.4 | 73.57 | 72.38 | 2067155 |
| 1710456000 | 73.63 | -0.29 | -0.39 | 73.49 | 73.79 | 73.14 | 5330500 |
| 1710369600 | 73.92 | 1.86 | 2.58 | 72.54 | 74.2 | 72.54 | 4499276 |
| 1710283200 | 72.06 | -0.08 | -0.11 | 72.21 | 72.32 | 71.64 | 1602973 |
| 1710196800 | 72.14 | 0.45 | 0.63 | 71.48 | 72.15 | 70.84 | 3400459 |
| 1709941200 | 71.69 | -0.43 | -0.60 | 72.17 | 72.81 | 71.03 | 2763903 |
| 1709854800 | 72.12 | 0.24 | 0.33 | 72.02 | 73.19 | 71.81 | 2755439 |
| 1709768400 | 71.88 | 0.57 | 0.80 | 72.29 | 72.61 | 71.33 | 2565183 |
| 1709682000 | 71.31 | 0.78 | 1.11 | 70.91 | 72.39 | 70.34 | 3009769 |
| 1709595600 | 70.53 | -1.54 | -2.14 | 71.79 | 72.12 | 70.49 | 2542695 |
| 1709336400 | 72.07 | 2.38 | 3.42 | 70.15 | 72.82 | 69.87 | 5906859 |
| 1709250000 | 69.69 | 3.46 | 5.22 | 67.3 | 69.89 | 67.16 | 4351724 |
| 1709163600 | 66.23 | 0.12 | 0.18 | 65.93 | 66.43 | 65.795 | 2998009 |
| 1709077200 | 66.11 | 0.23 | 0.35 | 66.239999 | 66.81 | 65.86 | 3695877 |
| 1708990800 | 65.879999 | 0.56 | 0.86 | 65.08 | 66.08 | 64.879999 | 2663329 |
| 1708731600 | 65.319999 | -0.95 | -1.43 | 65.47 | 65.9 | 65.03 | 2694533 |
| 1708645200 | 66.269999 | 1.21 | 1.86 | 64.86 | 66.48 | 64.7 | 3375403 |
| 1708558800 | 65.06 | 1.87 | 2.96 | 63.23 | 65.22 | 63.21 | 2955289 |
| 1708472400 | 63.19 | 0.07 | 0.11 | 63.05 | 64.04 | 62.78 | 2384533 |
| 1708126800 | 63.12 | 0.2 | 0.32 | 62.65 | 63.37 | 62.46 | 1868495 |
| 1708040400 | 62.92 | 2.86 | 4.76 | 60.1 | 62.99 | 60.1 | 3440584 |
| 1707954000 | 60.06 | 0.66 | 1.11 | 59.9 | 60.34 | 59.53 | 3083886 |
| 1707867600 | 59.4 | -1.64 | -2.69 | 60.91 | 61.02 | 58.91 | 2853595 |
| 1707781200 | 61.04 | 0.22 | 0.36 | 61.01 | 61.2279 | 60.595 | 2097105 |
| 1707522000 | 60.82 | 0.24 | 0.40 | 60.69 | 61 | 60.35 | 2211689 |
| 1707435600 | 60.58 | 0.26 | 0.43 | 60.41 | 60.89 | 60 | 4055856 |
| 1707349200 | 60.32 | -0.65 | -1.07 | 60.9 | 61.12 | 59.88 | 2872923 |
| 1707262800 | 60.97 | 1 | 1.67 | 60.47 | 61.13 | 59.89 | 2902772 |
| 1707176400 | 59.97 | -0.68 | -1.12 | 60.57 | 60.87 | 59.32 | 5945189 |
| 1706917200 | 60.65 | -2.47 | -3.91 | 62.8 | 63.17 | 60.26 | 7219789 |
| 1706830800 | 63.12 | -0.87 | -1.36 | 64.19 | 64.849999 | 63.02 | 2154641 |
| 1706744400 | 63.99 | -1.03 | -1.58 | 64.94 | 65.11 | 63.84 | 1879793 |
| 1706658000 | 65.019999 | 1.17 | 1.83 | 63.48 | 65.03 | 63.47 | 4297381 |
| 1706571600 | 63.85 | -0.48 | -0.75 | 64.19 | 64.68 | 63.49 | 3234320 |
| 1706312400 | 64.33 | -0.1 | -0.16 | 64.459999 | 64.95 | 63.51 | 2861874 |
| 1706226000 | 64.43 | 1.35 | 2.14 | 63.35 | 64.44 | 63.35 | 2270876 |
| 1706139600 | 63.08 | 0.38 | 0.61 | 63.39 | 63.57 | 62.57 | 2109999 |
| 1706053200 | 62.7 | 0.31 | 0.50 | 62.28 | 63.39 | 62.165 | 1735767 |
| 1705966800 | 62.39 | -0.59 | -0.94 | 62.89 | 62.93 | 61.95 | 5034334 |
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
