We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3506 | -1.89957805907 | 71.1 | 71.33 | 68.83 | 14967271 | 70.44640128 | CS |
| 4 | 1.8594 | 2.73884224481 | 67.89 | 71.33 | 67.25 | 12521201 | 69.95133954 | CS |
| 12 | 10.1294 | 16.989936263 | 59.62 | 71.33 | 59.14 | 15426120 | 66.14590114 | CS |
| 26 | 15.42113875 | 28.3851137423 | 54.32826125 | 71.33 | 54.19831325 | 14558672 | 62.68376138 | CS |
| 52 | 16.72728278 | 31.5477458408 | 53.02211722 | 71.33 | 49.82672915 | 10529168 | 59.59699042 | CS |
| 156 | 22.33170691 | 47.0957262042 | 47.41769309 | 71.33 | 39.0743649 | 8484354 | 52.21123955 | CS |
| 260 | 32.39101514 | 86.7034676723 | 37.35838486 | 71.33 | 33.98640078 | 8334279 | 48.72838398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 69.78 | -0.24 | -0.34 | 70.23 | 70.235 | 68.83 | 16788199 |
| 1721947200 | 70.02 | -0.58 | -0.82 | 70.64 | 70.7 | 69.95 | 18447603 |
| 1721860800 | 70.6 | -0.05 | -0.07 | 70.57 | 70.84 | 70.34 | 22125179 |
| 1721774400 | 70.65 | 0.25 | 0.35 | 70.53 | 70.7 | 70.11 | 9260704 |
| 1721688000 | 70.4001 | -0.35 | -0.49 | 70.82 | 71.26 | 70.2301 | 6422948 |
| 1721428800 | 70.75 | -0.07 | -0.10 | 71.12 | 71.33 | 70.65 | 10487365 |
| 1721342400 | 70.82 | -0.21 | -0.30 | 70.63 | 71.19 | 70.43 | 10681867 |
| 1721256000 | 71.03 | 1.04 | 1.49 | 70.19 | 71.1 | 69.95 | 13130769 |
| 1721169600 | 69.99 | 0.38 | 0.55 | 69.82 | 70.24 | 69.58 | 9831300 |
| 1721083200 | 69.61 | 0.37 | 0.53 | 69.3 | 69.975 | 69.3 | 10158757 |
| 1720824000 | 69.24 | -0.56 | -0.80 | 69.9 | 70.0299 | 69.17 | 12141072 |
| 1720737600 | 69.8 | -0.61 | -0.87 | 70.18 | 70.3 | 69.26 | 15418745 |
| 1720651200 | 70.41 | 0.51 | 0.73 | 70.1 | 70.44 | 69.72 | 10796251 |
| 1720564800 | 69.9 | 0.22 | 0.32 | 69.71 | 70.25 | 69.67 | 9758845 |
| 1720478400 | 69.68 | -0.36 | -0.51 | 69.88 | 70.14 | 69.35 | 12074865 |
| 1720219200 | 70.04 | 1.8 | 2.64 | 68.16 | 70.15 | 68.1 | 21584289 |
| 1720040640 | 68.24 | 0.17 | 0.25 | 67.81 | 68.25 | 67.62 | 6287547 |
| 1719960000 | 68.07 | 0.59 | 0.87 | 67.46 | 68.085 | 67.26 | 9431228 |
| 1719873600 | 67.48 | -0.23 | -0.34 | 67.89 | 68.24 | 67.25 | 8663804 |
| 1719614400 | 67.71 | -0.17 | -0.25 | 67.87 | 68.0981 | 67.32 | 18815036 |
| 1719528000 | 67.88 | -0.41 | -0.60 | 68.29 | 68.58 | 67.665 | 12898644 |
| 1719441600 | 68.29 | 0.87 | 1.29 | 67.46 | 68.5999 | 67.21 | 14167536 |
| 1719355200 | 67.42 | -1.48 | -2.15 | 67.36 | 67.59 | 66.55 | 20897866 |
| 1719268800 | 68.9 | 0.99 | 1.46 | 68.05 | 69.04 | 67.9 | 12467463 |
| 1719009600 | 67.91 | -0.1 | -0.15 | 68.26 | 68.55 | 67.83 | 25973139 |
| 1718923200 | 68.01 | 0.41 | 0.61 | 67.27 | 68.13 | 67.27 | 13904663 |
| 1718750400 | 67.6 | 0.18 | 0.27 | 67.63 | 67.87 | 67.295 | 12089826 |
| 1718664000 | 67.42 | 0.4 | 0.60 | 66.92 | 67.44 | 66.412499 | 12101225 |
| 1718404800 | 67.019999 | 0.32 | 0.48 | 66.65 | 67.11 | 66.3 | 12588492 |
| 1718318400 | 66.7 | 0.39 | 0.59 | 66.3 | 66.76 | 65.9491 | 11210949 |
| 1718232000 | 66.31 | -0.42 | -0.63 | 66.319999 | 66.455 | 65.897999 | 11064941 |
| 1718145600 | 66.73 | -0.23 | -0.34 | 66.95 | 66.959999 | 66.349999 | 13347512 |
| 1718059200 | 66.959999 | 1.08 | 1.64 | 67.31 | 67.33 | 66.269999 | 21093277 |
| 1717800000 | 65.879999 | -1.27 | -1.89 | 67.31 | 67.565 | 65.635 | 19703522 |
| 1717713600 | 67.15 | 0.06 | 0.09 | 67.06 | 67.44 | 66.769999 | 13236723 |
| 1717627200 | 67.09 | 0.49 | 0.74 | 66.59 | 67.15 | 66.28 | 14979411 |
| 1717540800 | 66.599999 | 0.78 | 1.19 | 65.989999 | 66.635 | 65.834999 | 14770457 |
| 1717454400 | 65.819999 | 0.06 | 0.09 | 65.569999 | 65.83 | 65.1603 | 11575965 |
| 1717195200 | 65.76 | 0.87 | 1.34 | 64.68 | 65.9 | 64.16 | 27635833 |
| 1717108800 | 64.89 | -0.03 | -0.05 | 64.94 | 65.171099 | 64.769999 | 13052562 |
| 1717022400 | 64.92 | -0.12 | -0.18 | 64.8 | 65.209999 | 64.65 | 11538697 |
| 1716936000 | 65.04 | -0.34 | -0.52 | 65.099999 | 65.47 | 64.739999 | 13332724 |
| 1716590400 | 65.379999 | 0.54 | 0.83 | 65.14 | 65.69 | 65.01 | 11794168 |
| 1716504000 | 64.84 | -0.41 | -0.63 | 65.29 | 65.515 | 64.56 | 15700354 |
| 1716417600 | 65.25 | 0.1 | 0.15 | 65.09 | 65.69 | 64.73 | 14874941 |
| 1716331200 | 65.15 | 0.97 | 1.51 | 64.64 | 65.19 | 64.45 | 17127230 |
| 1716244800 | 64.18 | -0.47 | -0.73 | 64.42 | 64.76 | 63.87 | 14991535 |
| 1715985600 | 64.65 | 0.64 | 1.00 | 64.239999 | 64.879999 | 63.63 | 29360233 |
| 1715899200 | 64.01 | 4.18 | 6.99 | 64.22 | 64.415 | 62.94 | 60782249 |
| 1715812800 | 59.83 | -0.03 | -0.05 | 59.83 | 59.94 | 59.47 | 22189505 |
| 1715726400 | 59.86 | -0.55 | -0.91 | 60.62 | 60.62 | 59.435 | 18776972 |
| 1715640000 | 60.41 | -0.07 | -0.12 | 60.62 | 61.345 | 60.29 | 19258164 |
| 1715380800 | 60.48 | 0.04 | 0.07 | 60.53 | 60.58 | 60.16 | 12358443 |
| 1715294400 | 60.44 | 0.14 | 0.23 | 60.16 | 60.5799 | 59.95 | 14549844 |
| 1715208000 | 60.3 | -0.32 | -0.53 | 60.62 | 60.845 | 60.22 | 11014371 |
| 1715121600 | 60.62 | 0.75 | 1.25 | 60.13 | 60.8 | 60.05 | 14517229 |
| 1715035200 | 59.87 | 0.05 | 0.08 | 60 | 60 | 59.39 | 11117840 |
| 1714776000 | 59.82 | 0.11 | 0.18 | 59.62 | 59.98 | 59.14 | 14207123 |
| 1714689600 | 59.71 | 0.86 | 1.46 | 58.98 | 59.885 | 58.58 | 17784913 |
| 1714603200 | 58.85 | -0.5 | -0.84 | 59.35 | 59.41 | 58.72 | 15487615 |
| 1714516800 | 59.35 | -0.89 | -1.48 | 60.08 | 60.3 | 59.16 | 14198340 |
| 1714430400 | 60.24 | 0.08 | 0.13 | 60.18 | 60.39 | 59.94 | 9787380 |
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
