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 | 1.51 | 2.1726618705 | 69.5 | 74.716 | 68.15 | 8446080 | 70.69090774 | CS |
| 4 | -8.33 | -10.4991177212 | 79.34 | 79.38 | 68.015 | 7783408 | 72.66677901 | CS |
| 12 | -10.29 | -12.6568265683 | 81.3 | 91.57 | 68.015 | 9378753 | 77.85011689 | CS |
| 26 | 19.51 | 37.8834951456 | 51.5 | 91.57 | 45.5 | 10227272 | 72.93589209 | CS |
| 52 | 22.18 | 45.4228957608 | 48.83 | 91.57 | 45.5 | 11629287 | 65.42533593 | CS |
| 156 | -40.15900166 | -36.1242802043 | 111.16900166 | 176.29184263 | 23.6304 | 11322566 | 50.26652459 | CS |
| 260 | 48.54999967 | 216.16206125 | 22.46000033 | 176.29184263 | 21.66200032 | 7660692 | 51.93600628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 74.01 | 3.46 | 4.90 | 71.28 | 74.59 | 71.22 | 9509125 |
| 1713825600 | 70.55 | 0.88 | 1.26 | 70.05 | 71.27 | 69.32 | 5906013 |
| 1713566400 | 69.67 | 0.16 | 0.23 | 70.98 | 71.63 | 68.79 | 11088428 |
| 1713480000 | 69.51 | 0.1 | 0.14 | 69.33 | 70.95 | 68.15 | 7354252 |
| 1713393600 | 69.41 | 0.71 | 1.03 | 69.5 | 71 | 68.97 | 8372582 |
| 1713307200 | 68.7 | 0.13 | 0.19 | 68.47 | 69.34 | 68.015 | 9246382 |
| 1713220800 | 68.57 | -1.43 | -2.04 | 70.13 | 70.41 | 68.39 | 8729891 |
| 1712961600 | 70 | -1.57 | -2.19 | 70.89 | 71.19 | 69.19 | 11013971 |
| 1712875200 | 71.57 | -0.41 | -0.57 | 71.98 | 72.27 | 70.49 | 11726025 |
| 1712788800 | 71.98 | -2.94 | -3.92 | 72.81 | 73.12 | 71.59 | 8007595 |
| 1712702400 | 74.92 | 0.54 | 0.73 | 74.41 | 75.08 | 73.5 | 4361499 |
| 1712616000 | 74.38 | -0.9 | -1.20 | 75.21 | 75.46 | 73.32 | 7050678 |
| 1712356800 | 75.28 | 0.47 | 0.63 | 74.71 | 75.9916 | 73.69 | 6587328 |
| 1712270400 | 74.81 | -0.83 | -1.10 | 75.75 | 77.07 | 74.56 | 8526339 |
| 1712184000 | 75.64 | -2.48 | -3.17 | 78.28 | 79.29 | 75.13 | 9933300 |
| 1712097600 | 78.12 | -0.07 | -0.09 | 76.61 | 78.6 | 75.95 | 6688847 |
| 1712011200 | 78.19 | 1.02 | 1.32 | 77.37 | 78.63 | 76.28 | 6587353 |
| 1711665600 | 77.17 | -1.45 | -1.84 | 78.8 | 79.195 | 77 | 4258229 |
| 1711579200 | 78.62 | 0.09 | 0.11 | 79.34 | 79.38 | 77.46 | 4377653 |
| 1711492800 | 78.53 | 0.11 | 0.14 | 79.04 | 79.75 | 77.75 | 4440126 |
| 1711406400 | 78.42 | -0.3 | -0.38 | 78.12 | 79.56 | 77.735 | 4592715 |
| 1711147200 | 78.72 | -0.87 | -1.09 | 78.89 | 80.37 | 78.38 | 4559679 |
| 1711060800 | 79.59 | -1.74 | -2.14 | 81.75 | 83.39 | 79.56 | 11219243 |
| 1710974400 | 81.33 | 3.8 | 4.90 | 77.53 | 81.62 | 77.285 | 6752409 |
| 1710888000 | 77.53 | 0.01 | 0.01 | 76.73 | 78.53 | 75.3 | 5735577 |
| 1710801600 | 77.52 | 0.37 | 0.48 | 78 | 78 | 76.26 | 5440733 |
| 1710542400 | 77.15 | -1.27 | -1.62 | 78.23 | 79.07 | 76.76 | 5819890 |
| 1710456000 | 78.42 | -0.26 | -0.33 | 78.77 | 79.8 | 77.36 | 7242863 |
| 1710369600 | 78.68 | 2.32 | 3.04 | 76.19 | 79.4 | 76.1 | 10970638 |
| 1710283200 | 76.36 | 1.39 | 1.85 | 75.95 | 76.69 | 74.581 | 5661666 |
| 1710196800 | 74.97 | -1.19 | -1.56 | 75.57 | 76.29 | 74.44 | 5202819 |
| 1709941200 | 76.16 | 0.83 | 1.10 | 76.08 | 79.58 | 76.08 | 10440557 |
| 1709854800 | 75.33 | 1.32 | 1.78 | 74.26 | 75.96 | 73.2 | 7586555 |
| 1709768400 | 74.01 | 0.54 | 0.73 | 74.1 | 74.85 | 72.915 | 5752922 |
| 1709682000 | 73.47 | -2.3 | -3.04 | 74.57 | 74.93 | 72.64 | 8687170 |
| 1709595600 | 75.77 | -0.82 | -1.07 | 76.35 | 76.53 | 73.99 | 7390256 |
| 1709336400 | 76.59 | 0.22 | 0.29 | 77 | 78.66 | 76.3101 | 7793580 |
| 1709250000 | 76.37 | 0.81 | 1.07 | 76.27 | 77.14 | 75.03 | 6691327 |
| 1709163600 | 75.56 | -1.07 | -1.40 | 75.57 | 76.19 | 74.727 | 5240087 |
| 1709077200 | 76.63 | -0.93 | -1.20 | 77.56 | 77.63 | 75.9 | 7451730 |
| 1708990800 | 77.56 | 1.32 | 1.73 | 76.31 | 78.25 | 76.21 | 8927541 |
| 1708731600 | 76.24 | 1.21 | 1.61 | 75.05 | 76.8 | 73.85 | 10230972 |
| 1708645200 | 75.03 | -0.56 | -0.74 | 78.28 | 78.83 | 74.87 | 11295673 |
| 1708558800 | 75.59 | -3.03 | -3.85 | 76.88 | 78.06 | 74.6702 | 10534070 |
| 1708472400 | 78.62 | -2.67 | -3.28 | 79.95 | 80.58 | 77.72 | 10347694 |
| 1708126800 | 81.29 | -2.71 | -3.23 | 82.25 | 83.67 | 80.35 | 13697165 |
| 1708040400 | 84 | 3.33 | 4.13 | 80.32 | 84.05 | 79.6 | 15466474 |
| 1707954000 | 80.67 | 3.49 | 4.52 | 79.11 | 80.7 | 77.48 | 18000382 |
| 1707867600 | 77.18 | -11.94 | -13.40 | 77.8 | 83.49 | 77.01 | 40078857 |
| 1707781200 | 89.12 | -1.6 | -1.76 | 91.4 | 91.57 | 88.98 | 17114662 |
| 1707522000 | 90.72 | 2.85 | 3.24 | 90 | 91.21 | 88.92 | 11337619 |
| 1707435600 | 87.87 | 2.7 | 3.17 | 85.17 | 91.44 | 84.9 | 20831811 |
| 1707349200 | 85.17 | 3.61 | 4.43 | 82.1 | 85.46 | 81.8 | 13232846 |
| 1707262800 | 81.56 | 0.16 | 0.20 | 81.4 | 82.038 | 79.77 | 5557895 |
| 1707176400 | 81.4 | -1.53 | -1.84 | 82.44 | 82.8 | 80.03 | 8554119 |
| 1706917200 | 82.93 | 6.21 | 8.09 | 81 | 83.03 | 79.33 | 17650068 |
| 1706830800 | 76.72 | -3.35 | -4.18 | 79.37 | 79.58 | 75.82 | 14199093 |
| 1706744400 | 80.07 | -2.26 | -2.75 | 81.3 | 82.22 | 79.96 | 6731661 |
| 1706658000 | 82.33 | -1.21 | -1.45 | 82.77 | 83.2496 | 81.68 | 5524967 |
| 1706571600 | 83.54 | 1.99 | 2.44 | 81.64 | 83.575 | 81.47 | 6468826 |
| 1706312400 | 81.55 | 1.06 | 1.32 | 80.51 | 82.84 | 80.47 | 6836607 |
| 1706226000 | 80.49 | -0.24 | -0.30 | 81.27 | 81.7 | 79.14 | 6925058 |
| 1706139600 | 80.73 | -0.41 | -0.51 | 82.36 | 83.36 | 80.67 | 7665685 |
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
