We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.36 | -3.43222803956 | 68.76 | 68.835 | 63 | 2698030 | 65.10291962 | CS |
| 4 | -4.75 | -6.67603654252 | 71.15 | 75.8 | 63 | 4293912 | 68.65843662 | CS |
| 12 | 5.27 | 8.62097169966 | 61.13 | 75.8 | 56.36 | 2529710 | 67.10555907 | CS |
| 26 | 12.79 | 23.8574892744 | 53.61 | 75.8 | 43.35 | 2513327 | 60.55573962 | CS |
| 52 | 19.7 | 42.1841541756 | 46.7 | 75.8 | 43.35 | 2583385 | 59.7705061 | CS |
| 156 | 36.42 | 121.480987325 | 29.98 | 75.8 | 13.44 | 2217655 | 39.54518633 | CS |
| 260 | 34.6 | 108.805031447 | 31.8 | 75.8 | 11.31 | 2405687 | 34.27190389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 65.069999 | 1.17 | 1.83 | 63.4 | 65.819999 | 63.23 | 4806056 |
| 1734651300 | 63.9 | 0.57 | 0.90 | 63.91 | 64.86 | 63.26 | 2540000 |
| 1734564900 | 63.33 | -2.81 | -4.25 | 66.2 | 66.67 | 63 | 2996256 |
| 1734478500 | 66.14 | -0.15 | -0.23 | 66.95 | 67.75 | 65.819999 | 3245389 |
| 1734392100 | 66.29 | 0.24 | 0.36 | 65.75 | 66.72 | 65.035 | 2260320 |
| 1734132900 | 66.05 | -2.71 | -3.94 | 68.76 | 68.835 | 65.4 | 2448183 |
| 1734046500 | 68.76 | 3.98 | 6.14 | 65.2 | 70.2 | 65.129999 | 11887586 |
| 1733960100 | 64.78 | 0.61 | 0.95 | 63.97 | 65.906 | 63.62 | 3875183 |
| 1733873700 | 64.17 | -1.15 | -1.76 | 64.84 | 66.18 | 63.59 | 2460130 |
| 1733787300 | 65.319999 | -2.45 | -3.62 | 68.18 | 68.99 | 65 | 1967500 |
| 1733528100 | 67.77 | -0.48 | -0.70 | 68.4 | 68.74 | 67.29 | 2070603 |
| 1733441700 | 68.25 | -0.16 | -0.23 | 68.47 | 69.46 | 67.3051 | 1660920 |
| 1733355300 | 68.41 | 2.4 | 3.64 | 67.5 | 68.84 | 66.5 | 2876321 |
| 1733268900 | 66.01 | -0.14 | -0.21 | 65.83 | 66.92 | 65.019999 | 2990796 |
| 1733182500 | 66.15 | 0.87 | 1.33 | 64.28 | 66.95 | 64.1731 | 3512533 |
| 1732917840 | 65.28 | -1.42 | -2.13 | 67 | 67.97 | 65.209999 | 1991211 |
| 1732750500 | 66.7 | -5.65 | -7.81 | 74 | 74.1 | 66.15 | 7731787 |
| 1732664100 | 72.35 | -0.45 | -0.62 | 72.8 | 73.81 | 71.9001 | 5018406 |
| 1732577700 | 72.8 | -0.38 | -0.52 | 74.25 | 75.8 | 72.04 | 19401643 |
| 1732318500 | 73.18 | 2.24 | 3.16 | 71.15 | 73.39 | 71.15 | 2471737 |
| 1732232100 | 70.94 | 1.5 | 2.16 | 70.93 | 71.96 | 70 | 1665694 |
| 1732145700 | 69.44 | 1 | 1.46 | 69.17 | 69.58 | 68.11 | 1951595 |
| 1732059300 | 68.44 | -0.11 | -0.16 | 67.89 | 68.75 | 67.4422 | 1756238 |
| 1731972900 | 68.55 | -0.98 | -1.41 | 69.77 | 69.785 | 68.275 | 1804506 |
| 1731713700 | 69.53 | -1.56 | -2.19 | 70 | 70.26 | 68.96 | 1779384 |
| 1731627300 | 71.09 | -0.62 | -0.86 | 71.54 | 71.965 | 70.81 | 2221702 |
| 1731540900 | 71.71 | -0.53 | -0.73 | 72 | 73.695 | 71.67 | 1829098 |
| 1731454500 | 72.24 | 0.38 | 0.53 | 71.5 | 72.39 | 71.1 | 1514842 |
| 1731368100 | 71.86 | 1.56 | 2.22 | 70.68 | 71.92 | 70 | 1454253 |
| 1731108900 | 70.3 | -0.15 | -0.21 | 70.14 | 71.27 | 69.29 | 2214381 |
| 1731022500 | 70.45 | 3.66 | 5.48 | 69.44 | 71.46 | 68.56 | 4156503 |
| 1730936100 | 66.79 | 2.29 | 3.55 | 66 | 66.8 | 65.521199 | 1774058 |
| 1730849700 | 64.5 | 1.99 | 3.18 | 63.01 | 64.65 | 62.82 | 1320407 |
| 1730763300 | 62.51 | -0.04 | -0.06 | 62.5 | 63.07 | 61.61 | 1098739 |
| 1730500500 | 62.55 | 0.45 | 0.72 | 62.31 | 63.23 | 62.1461 | 1252793 |
| 1730414100 | 62.1 | -2.02 | -3.15 | 63.8 | 64.09 | 62.03 | 1151038 |
| 1730327700 | 64.12 | -0.85 | -1.31 | 65.099999 | 65.22 | 63.855 | 1549066 |
| 1730241300 | 64.97 | 0.85 | 1.33 | 64.349999 | 65.4 | 63.73 | 1495338 |
| 1730154900 | 64.12 | 2.53 | 4.11 | 64.25 | 65.08 | 63.14 | 2522964 |
| 1729895700 | 61.59 | -0.43 | -0.69 | 62.26 | 63.15 | 61.56 | 844956 |
| 1729809300 | 62.02 | 1.51 | 2.50 | 61.05 | 62.09 | 60.97 | 1356089 |
| 1729722900 | 60.51 | -0.89 | -1.45 | 61.32 | 61.65 | 60.47 | 1708164 |
| 1729636500 | 61.4 | -1.29 | -2.06 | 62.37 | 62.76 | 61.39 | 791328 |
| 1729550100 | 62.69 | -0.58 | -0.92 | 63.14 | 63.825 | 62.26 | 704671 |
| 1729290900 | 63.27 | -1.09 | -1.69 | 64.8799 | 64.98 | 63.17 | 1079569 |
| 1729204500 | 64.36 | 0.47 | 0.74 | 64.4 | 64.7094 | 63.69 | 1950892 |
| 1729118100 | 63.89 | -0.26 | -0.41 | 64.34 | 64.47 | 63.47 | 1137745 |
| 1729031700 | 64.15 | -0.47 | -0.73 | 64.75 | 64.75 | 63.325 | 1072510 |
| 1728945300 | 64.62 | -0.01 | -0.02 | 65.709999 | 65.86 | 63.9253 | 1603147 |
| 1728686100 | 64.629999 | 0.02 | 0.03 | 64.9 | 65.459999 | 64.26 | 1719987 |
| 1728599700 | 64.61 | 1.44 | 2.28 | 62.72 | 64.83 | 62.63 | 2398284 |
| 1728513300 | 63.17 | 1.98 | 3.24 | 61.06 | 63.54 | 61.06 | 2208865 |
| 1728426900 | 61.19 | 0.78 | 1.29 | 60.42 | 61.72 | 60.3 | 1423911 |
| 1728340500 | 60.41 | -0.51 | -0.84 | 60.66 | 60.875 | 59.81 | 1339283 |
| 1728081300 | 60.92 | 1.55 | 2.61 | 60 | 61.16 | 59.435 | 1370477 |
| 1727994900 | 59.37 | 0.68 | 1.16 | 58.45 | 59.38 | 57.61 | 1147089 |
| 1727908500 | 58.69 | 2.23 | 3.95 | 56.94 | 59.1 | 56.7601 | 2067262 |
| 1727822100 | 56.46 | -2.79 | -4.71 | 59.49 | 59.64 | 56.36 | 2291796 |
| 1727735700 | 59.25 | -0.36 | -0.60 | 59.5 | 59.875 | 58.5411 | 1672593 |
| 1727476500 | 59.61 | -1.59 | -2.60 | 61.13 | 61.13 | 59.41 | 1503142 |
| 1727390100 | 61.2 | -0.02 | -0.03 | 61.7 | 62.021 | 60.42 | 2513421 |
| 1727303700 | 61.22 | 0.58 | 0.96 | 60.64 | 61.27 | 60.3 | 1729224 |
| 1727217300 | 60.64 | -0.42 | -0.69 | 61.47 | 61.53 | 60.38 | 1709305 |
| 1727130900 | 61.06 | 0.24 | 0.39 | 60.88 | 61.73 | 59.58 | 2067296 |
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
