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 | -5.27 | -8.46722365039 | 62.24 | 62.69 | 55.38 | 1607592 | 57.26279928 | CS |
| 4 | -7.53 | -11.6744186047 | 64.5 | 65.44 | 55.38 | 1615897 | 60.67767206 | CS |
| 12 | -0.53 | -0.921739130435 | 57.5 | 67.08 | 50.03 | 2160713 | 58.4394609 | CS |
| 26 | -9.76 | -14.6261052001 | 66.73 | 67.88 | 49.49 | 2001546 | 57.71621425 | CS |
| 52 | -67.61 | -54.2703483705 | 124.58 | 125.2012 | 49.49 | 1664633 | 70.58501225 | CS |
| 156 | -56.92 | -49.9780489946 | 113.89 | 140.99 | 49.49 | 1140417 | 92.76964965 | CS |
| 260 | -22.79 | -28.573219659 | 79.76 | 140.99 | 49.49 | 1035152 | 93.3530379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 56.94 | 0.88 | 1.57 | 56.82 | 57.215 | 56.04 | 1457844 |
| 1713393600 | 56.06 | 0.63 | 1.14 | 56.46 | 57.08 | 55.48 | 1544423 |
| 1713307200 | 55.43 | -1.31 | -2.31 | 56.55 | 56.83 | 55.38 | 1499935 |
| 1713220800 | 56.74 | -0.01 | -0.02 | 57 | 58.28 | 56.19 | 1553591 |
| 1712961600 | 56.75 | -4.79 | -7.78 | 60.7 | 60.785 | 56.52 | 2007063 |
| 1712875200 | 61.54 | -0.68 | -1.09 | 62.24 | 62.69 | 60.46 | 1485180 |
| 1712788800 | 62.22 | -1.54 | -2.42 | 62.35 | 63.67 | 61.52 | 1616753 |
| 1712702400 | 63.76 | 3.62 | 6.02 | 61.55 | 63.78 | 60.77 | 1817532 |
| 1712616000 | 60.14 | 1.4 | 2.38 | 59.23 | 61.32 | 58.93 | 1542078 |
| 1712356800 | 58.74 | -0.47 | -0.79 | 58.85 | 59.47 | 58.23 | 1658652 |
| 1712270400 | 59.21 | -0.82 | -1.37 | 60.58 | 61.25 | 59.08 | 1936300 |
| 1712184000 | 60.03 | -0.31 | -0.51 | 60.35 | 60.97 | 59.615 | 1630041 |
| 1712097600 | 60.34 | -2.42 | -3.86 | 62.77 | 62.77 | 60.12 | 1564785 |
| 1712011200 | 62.76 | -0.94 | -1.48 | 64 | 64.25 | 62.62 | 1359763 |
| 1711665600 | 63.7 | 1 | 1.59 | 62.91 | 64.33 | 62.43 | 2017599 |
| 1711579200 | 62.7 | 0.26 | 0.42 | 62.12 | 63.105 | 62.03 | 1299785 |
| 1711492800 | 62.44 | -0.38 | -0.60 | 63.19 | 64 | 62.07 | 1582939 |
| 1711406400 | 62.82 | 0.46 | 0.74 | 62.98 | 63.94 | 62.548 | 1547741 |
| 1711147200 | 62.36 | -2.55 | -3.93 | 64.94 | 65.44 | 62.36 | 1313062 |
| 1711060800 | 64.91 | 0.8 | 1.25 | 64.5 | 65.099999 | 64.05 | 1897547 |
| 1710974400 | 64.11 | 2.44 | 3.96 | 63.53 | 64.845 | 63.02 | 2751929 |
| 1710888000 | 61.67 | -4.39 | -6.65 | 65.3 | 65.709999 | 61.61 | 2370081 |
| 1710801600 | 66.06 | 1.01 | 1.55 | 64.42 | 66.91 | 64.08 | 2280382 |
| 1710542400 | 65.05 | 0.98 | 1.53 | 63.41 | 65.9 | 63.13 | 6177682 |
| 1710456000 | 64.069999 | -1.64 | -2.50 | 65.18 | 65.295 | 63.56 | 1938418 |
| 1710369600 | 65.709999 | 1.86 | 2.91 | 64.14 | 67.08 | 64 | 2514594 |
| 1710283200 | 63.85 | -0.31 | -0.48 | 64.78 | 65.04 | 63.16 | 1547239 |
| 1710196800 | 64.16 | 1.47 | 2.34 | 62.6 | 64.84 | 62.45 | 1847679 |
| 1709941200 | 62.69 | -0.71 | -1.12 | 63.72 | 64.51 | 62.62 | 1861186 |
| 1709854800 | 63.4 | 1.88 | 3.06 | 62 | 64.37 | 61.655 | 1907073 |
| 1709768400 | 61.52 | 1.81 | 3.03 | 60.3 | 61.92 | 59.63 | 1982277 |
| 1709682000 | 59.71 | 0.91 | 1.55 | 58.67 | 60.11 | 58.25 | 2026060 |
| 1709595600 | 58.8 | 1.49 | 2.60 | 57.31 | 59.43 | 57.2 | 2925517 |
| 1709336400 | 57.31 | 0.92 | 1.63 | 56.38 | 57.65 | 55.87 | 2807106 |
| 1709250000 | 56.39 | 5.1 | 9.94 | 51.59 | 56.545 | 51.44 | 4852781 |
| 1709163600 | 51.29 | -1.49 | -2.82 | 52.32 | 52.44 | 51.01 | 2022722 |
| 1709077200 | 52.78 | 0.24 | 0.46 | 53 | 53.3 | 52.57 | 1546098 |
| 1708990800 | 52.54 | 0.16 | 0.31 | 51.91 | 52.9099 | 51.48 | 1714785 |
| 1708731600 | 52.38 | 0.73 | 1.41 | 51.52 | 52.56 | 51.06 | 1253982 |
| 1708645200 | 51.65 | 0.54 | 1.06 | 51.2 | 51.82 | 50.24 | 1535976 |
| 1708558800 | 51.11 | 0.12 | 0.24 | 50.79 | 51.32 | 50.03 | 1806769 |
| 1708472400 | 50.99 | -1.35 | -2.58 | 52 | 52 | 50.715 | 2112725 |
| 1708126800 | 52.34 | 0.6 | 1.16 | 51.48 | 52.7925 | 51.1 | 1969438 |
| 1708040400 | 51.74 | 0.61 | 1.19 | 51.55 | 52.675 | 51.23 | 2154113 |
| 1707954000 | 51.13 | -0.36 | -0.70 | 51.89 | 52.12 | 50.6 | 2570747 |
| 1707867600 | 51.49 | -2.12 | -3.95 | 52.2 | 53.04 | 51.27 | 2501420 |
| 1707781200 | 53.61 | 1.86 | 3.59 | 51.9 | 53.96 | 51.51 | 2259619 |
| 1707522000 | 51.75 | -0.29 | -0.56 | 51.99 | 52.41 | 50.63 | 3287062 |
| 1707435600 | 52.04 | -2.61 | -4.78 | 54.4 | 54.86 | 51.585 | 2738591 |
| 1707349200 | 54.65 | 1.2 | 2.25 | 53.51 | 55.38 | 53.34 | 3777108 |
| 1707262800 | 53.45 | -6.97 | -11.54 | 52.2 | 57.33 | 52 | 5841364 |
| 1707176400 | 60.42 | -1.01 | -1.64 | 60 | 61.42 | 59.75 | 3618197 |
| 1706917200 | 61.43 | -0.71 | -1.14 | 61.74 | 62.1 | 60.03 | 2948737 |
| 1706830800 | 62.14 | 5.94 | 10.57 | 58.87 | 62.17 | 58.06 | 3790826 |
| 1706744400 | 56.2 | -1.29 | -2.24 | 57.59 | 58.31 | 56.18 | 1387547 |
| 1706658000 | 57.49 | -0.31 | -0.54 | 57.22 | 58.25 | 57 | 922483 |
| 1706571600 | 57.8 | -0.55 | -0.94 | 58.14 | 58.175 | 56.62 | 1143205 |
| 1706312400 | 58.35 | 0.88 | 1.53 | 58.34 | 59.075 | 57.953 | 1145298 |
| 1706226000 | 57.47 | 0.46 | 0.81 | 57.5 | 57.91 | 56.3 | 864071 |
| 1706139600 | 57.01 | -0.81 | -1.40 | 58.11 | 58.44 | 56.27 | 1326648 |
| 1706053200 | 57.82 | 1.42 | 2.52 | 57.17 | 58.04 | 56.92 | 1409130 |
| 1705966800 | 56.4 | 0.75 | 1.35 | 55.14 | 56.4325 | 54.875 | 1303263 |
| 1705707600 | 55.65 | 0.61 | 1.11 | 55.17 | 56.03 | 54.38 | 1487980 |
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
