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 | -3.72 | -5.07641921397 | 73.28 | 73.605 | 69.295 | 1016108 | 71.07715367 | CS |
| 4 | -11.02 | -13.6758500869 | 80.58 | 81.85 | 69.295 | 1025341 | 75.73288317 | CS |
| 12 | -11.7 | -14.3982279104 | 81.26 | 83.2475 | 69.295 | 1021236 | 78.72674808 | CS |
| 26 | -7.34 | -9.54486345904 | 76.9 | 88.39 | 69.295 | 912226 | 79.43181729 | CS |
| 52 | -6.96 | -9.09566126503 | 76.52 | 88.39 | 64.65 | 932952 | 76.35189007 | CS |
| 156 | -13.74 | -16.4945978391 | 83.3 | 125.77 | 64.65 | 907926 | 86.03081846 | CS |
| 260 | 2.31 | 3.43494423792 | 67.25 | 125.77 | 32.38 | 1019464 | 72.43890771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 69.56 | 0.25 | 0.36 | 69.94 | 71.13 | 69.4833 | 1343623 |
| 1713393600 | 69.31 | -1.39 | -1.97 | 70.91 | 71.095 | 69.295 | 1199204 |
| 1713307200 | 70.7 | 0.14 | 0.20 | 69.92 | 70.82 | 69.86 | 1075907 |
| 1713220800 | 70.56 | -1.51 | -2.10 | 72.35 | 72.87 | 70.44 | 851184 |
| 1712961600 | 72.07 | -1.09 | -1.49 | 72.54 | 72.755 | 71.8 | 1013977 |
| 1712875200 | 73.16 | 0.19 | 0.26 | 73.28 | 73.605 | 72.455 | 940266 |
| 1712788800 | 72.97 | -2.92 | -3.85 | 74.94 | 75.12 | 72.86 | 890278 |
| 1712702400 | 75.89 | 0.3 | 0.40 | 76.13 | 76.34 | 75.6 | 760733 |
| 1712616000 | 75.59 | 0.29 | 0.39 | 75.53 | 76.295 | 75.4 | 855570 |
| 1712356800 | 75.3 | -0.11 | -0.15 | 75.46 | 76.07 | 75.08 | 817607 |
| 1712270400 | 75.41 | -0.53 | -0.70 | 76.43 | 76.85 | 75.03 | 1079627 |
| 1712184000 | 75.94 | -1.09 | -1.42 | 76.66 | 77 | 75.8 | 1058071 |
| 1712097600 | 77.03 | -1.15 | -1.47 | 77.36 | 77.66 | 76.82 | 673133 |
| 1712011200 | 78.18 | -1.1 | -1.39 | 79 | 79.27 | 78.05 | 803107 |
| 1711665600 | 79.28 | 1.1 | 1.41 | 78.15 | 79.77 | 77.96 | 1246476 |
| 1711579200 | 78.18 | 0.75 | 0.97 | 77.94 | 78.74 | 77.63 | 871850 |
| 1711492800 | 77.43 | -0.92 | -1.17 | 78.55 | 78.98 | 77.37 | 1077654 |
| 1711406400 | 78.35 | -1.18 | -1.48 | 79.72 | 79.9 | 78.25 | 1648459 |
| 1711147200 | 79.53 | -1.55 | -1.91 | 81.24 | 81.24 | 79.52 | 1895322 |
| 1711060800 | 81.08 | 0.89 | 1.11 | 80.58 | 81.85 | 80.58 | 723049 |
| 1710974400 | 80.19 | 1.61 | 2.05 | 78.54 | 80.19 | 78.54 | 809202 |
| 1710888000 | 78.58 | 0.13 | 0.17 | 78.08 | 78.96 | 78.07 | 868196 |
| 1710801600 | 78.45 | -0.4 | -0.51 | 79.1 | 79.18 | 77.99 | 784530 |
| 1710542400 | 78.85 | 0.09 | 0.11 | 78.25 | 79.46 | 78.15 | 3301532 |
| 1710456000 | 78.76 | -1.7 | -2.11 | 80.31 | 80.75 | 78.55 | 873508 |
| 1710369600 | 80.46 | 0.08 | 0.10 | 80.52 | 81.395 | 80.01 | 891191 |
| 1710283200 | 80.38 | 0.36 | 0.45 | 80 | 81.15 | 79.45 | 883928 |
| 1710196800 | 80.02 | -1.32 | -1.62 | 80.82 | 81 | 79.72 | 965589 |
| 1709941200 | 81.34 | 1.08 | 1.35 | 80.65 | 81.855 | 80 | 957388 |
| 1709854800 | 80.26 | 0.62 | 0.78 | 79.86 | 80.635 | 79.84 | 930703 |
| 1709768400 | 79.64 | 1.15 | 1.47 | 79.06 | 79.67 | 77.62 | 887248 |
| 1709682000 | 78.49 | -3.25 | -3.98 | 81.37 | 81.85 | 78.355 | 1358837 |
| 1709595600 | 81.74 | 0.98 | 1.21 | 81.62 | 83.2475 | 81.2 | 1073169 |
| 1709336400 | 80.76 | 0.36 | 0.45 | 80.25 | 80.78 | 79.5 | 582247 |
| 1709250000 | 80.4 | 0.23 | 0.29 | 80.79 | 81.27 | 80.12 | 1680943 |
| 1709163600 | 80.17 | -0.77 | -0.95 | 80.38 | 80.88 | 79.95 | 784136 |
| 1709077200 | 80.94 | 0.42 | 0.52 | 80.6 | 81.14 | 80.22 | 697853 |
| 1708990800 | 80.52 | 0.41 | 0.51 | 79.86 | 80.77 | 79.485 | 623661 |
| 1708731600 | 80.11 | 0.65 | 0.82 | 79.38 | 80.27 | 79.24 | 622503 |
| 1708645200 | 79.46 | -0.54 | -0.68 | 79.7 | 79.98 | 78.89 | 817409 |
| 1708558800 | 80 | -0.03 | -0.04 | 79.88 | 80.25 | 79.23 | 811826 |
| 1708472400 | 80.03 | -0.81 | -1.00 | 80.04 | 80.84 | 79.78 | 821535 |
| 1708126800 | 80.84 | -1.41 | -1.71 | 82.01 | 82.24 | 80.82 | 626316 |
| 1708040400 | 82.25 | 1.65 | 2.05 | 80.96 | 82.485 | 80.96 | 633070 |
| 1707954000 | 80.6 | 0.91 | 1.14 | 81.16 | 81.165 | 79.8 | 959431 |
| 1707867600 | 79.69 | -2.27 | -2.77 | 80.97 | 81.11 | 79.14 | 1089289 |
| 1707781200 | 81.96 | 0.82 | 1.01 | 81.52 | 82.9 | 81.52 | 687693 |
| 1707522000 | 81.14 | 0.59 | 0.73 | 80.49 | 81.62 | 80.07 | 1034841 |
| 1707435600 | 80.55 | 1.07 | 1.35 | 79.72 | 80.58 | 79.12 | 816944 |
| 1707349200 | 79.48 | -0.62 | -0.77 | 80.23 | 80.235 | 79.03 | 654548 |
| 1707262800 | 80.1 | 0.36 | 0.45 | 80.01 | 80.68 | 79.59 | 756387 |
| 1707176400 | 79.74 | -1.12 | -1.39 | 80.3 | 80.485 | 78.61 | 955844 |
| 1706917200 | 80.86 | 0.89 | 1.11 | 79.47 | 81.25 | 79.355 | 901545 |
| 1706830800 | 79.97 | 0.43 | 0.54 | 79.68 | 79.99 | 78.22 | 1350655 |
| 1706744400 | 79.54 | -1.87 | -2.30 | 79.76 | 81.75 | 77.81 | 2276772 |
| 1706658000 | 81.41 | 0.19 | 0.23 | 80.34 | 82.02 | 79.8 | 2081718 |
| 1706571600 | 81.22 | -0.63 | -0.77 | 81.66 | 81.92 | 80.92 | 1125936 |
| 1706312400 | 81.85 | 0.72 | 0.89 | 81.47 | 82.355 | 81.4 | 792437 |
| 1706226000 | 81.13 | 0.04 | 0.05 | 81.26 | 81.79 | 80.96 | 979679 |
| 1706139600 | 81.09 | -0.18 | -0.22 | 81.78 | 81.87 | 80.835 | 1056344 |
| 1706053200 | 81.27 | -0.79 | -0.96 | 82.45 | 82.98 | 81.18 | 1103541 |
| 1705966800 | 82.06 | 1.46 | 1.81 | 81.19 | 82.07 | 80.9 | 1129243 |
| 1705707600 | 80.6 | 0.19 | 0.24 | 80.59 | 80.93 | 79.71 | 1146496 |
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
