We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.84 | -9.86163522013 | 79.5 | 80.09 | 68.82 | 6599974 | 72.95967614 | CS |
| 4 | -3.83 | -5.07351967148 | 75.49 | 80.38 | 68.82 | 4681058 | 75.6342682 | CS |
| 12 | 0.57 | 0.801800534534 | 71.09 | 81.55 | 67.91 | 5246096 | 74.75812032 | CS |
| 26 | 13.86 | 23.9792387543 | 57.8 | 81.55 | 52.89 | 6489642 | 67.5276821 | CS |
| 52 | 33.29 | 86.7604899661 | 38.37 | 81.55 | 35.62 | 5526609 | 58.39783514 | CS |
| 156 | 7.26 | 11.2732919255 | 64.4 | 81.55 | 29.73 | 4581922 | 51.32183924 | CS |
| 260 | 18.71 | 35.3352219075 | 52.95 | 81.55 | 27.4 | 4823573 | 51.75824137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 69.82 | -0.42 | -0.60 | 70.65 | 71.65 | 69.205 | 4315734 |
| 1721342100 | 70.24 | -1.55 | -2.16 | 72.535 | 72.59 | 68.82 | 8791930 |
| 1721255700 | 71.79 | -5.27 | -6.84 | 75.485 | 75.57 | 71.67 | 10695240 |
| 1721169300 | 77.06 | -1.76 | -2.23 | 78.24 | 79.1097 | 76.98 | 4257000 |
| 1721082900 | 78.82 | 0.05 | 0.06 | 79.5 | 80.09 | 77.99 | 5404955 |
| 1720823700 | 78.77 | 0.93 | 1.19 | 77.54 | 79.28 | 76.86 | 4553936 |
| 1720737300 | 77.84 | -2.4 | -2.99 | 80.16 | 80.2 | 77.29 | 4130721 |
| 1720650900 | 80.24 | 1.81 | 2.31 | 79.16 | 80.38 | 78.745 | 4428625 |
| 1720564500 | 78.43 | -0.07 | -0.09 | 78.46 | 79.75 | 78.14 | 3117459 |
| 1720478100 | 78.5 | 1.33 | 1.72 | 77.71 | 79.12 | 77.33 | 3704832 |
| 1720218900 | 77.17 | -0.62 | -0.80 | 78.01 | 78.11 | 76.845 | 2313894 |
| 1720040640 | 77.79 | -0.26 | -0.33 | 78.04 | 78.64 | 77.47 | 1959031 |
| 1719959700 | 78.05 | 1.67 | 2.19 | 75.77 | 78.11 | 75.46 | 2701507 |
| 1719873300 | 76.38 | -0.24 | -0.31 | 76.21 | 76.615 | 74.38 | 3604964 |
| 1719614100 | 76.62 | 0 | 0.00 | 76.62 | 76.62 | 76.62 | 0 |
| 1719527700 | 76.62 | 1.15 | 1.52 | 74.68 | 77.74 | 73.81 | 4344514 |
| 1719441300 | 75.47 | -1.39 | -1.81 | 76.84 | 77.13 | 75.01 | 3661392 |
| 1719354900 | 76.86 | 1.46 | 1.94 | 75.74 | 77.06 | 75.15 | 3764109 |
| 1719268500 | 75.4 | -0.37 | -0.49 | 75.49 | 76.44 | 74.84 | 5122562 |
| 1719009300 | 75.77 | -0.52 | -0.68 | 75.83 | 76.8 | 74.7 | 6832573 |
| 1718922900 | 76.29 | -3.94 | -4.91 | 80.36 | 80.265 | 76.07 | 5896862 |
| 1718750100 | 80.23 | 0.37 | 0.46 | 80.37 | 81.55 | 79.63 | 5495329 |
| 1718663700 | 79.86 | 1.74 | 2.23 | 78.14 | 80.0671 | 77.27 | 4669811 |
| 1718404500 | 78.12 | -1.46 | -1.83 | 78.16 | 79 | 76.91 | 3168222 |
| 1718318100 | 79.58 | 0.39 | 0.49 | 78.97 | 80.475 | 78.737 | 6789803 |
| 1718231700 | 79.19 | 2.67 | 3.49 | 77.66 | 79.84 | 77.4 | 5618581 |
| 1718145300 | 76.52 | -0.58 | -0.75 | 77.07 | 77.47 | 75.88 | 3959531 |
| 1718058900 | 77.1 | 2.12 | 2.83 | 74.46 | 77.29 | 74.35 | 6080399 |
| 1717799700 | 74.98 | -0.27 | -0.36 | 74.88 | 75.805 | 74.46 | 5639263 |
| 1717713300 | 75.25 | -1.65 | -2.15 | 76.7 | 76.8899 | 75.1017 | 3877505 |
| 1717626900 | 76.9 | 2.96 | 4.00 | 74.98 | 77.155 | 74.745 | 5501275 |
| 1717540500 | 73.94 | -1.04 | -1.39 | 74.75 | 74.9 | 73.26 | 3824014 |
| 1717454100 | 74.98 | -0.31 | -0.41 | 75.78 | 76.2 | 74.1174 | 4161717 |
| 1717194900 | 75.29 | -0.22 | -0.29 | 75.46 | 76.14 | 72.78 | 7699442 |
| 1717108500 | 75.51 | -1.92 | -2.48 | 76.68 | 76.295 | 74.53 | 6318739 |
| 1717022100 | 77.43 | 1.29 | 1.69 | 75.242 | 77.65 | 75.1 | 7614253 |
| 1716935700 | 76.14 | 1.33 | 1.78 | 75.75 | 76.5231 | 75.27 | 4761616 |
| 1716590100 | 74.81 | 0.65 | 0.88 | 74.75 | 75.48 | 74 | 2742737 |
| 1716503700 | 74.16 | 0.62 | 0.84 | 75.68 | 76.89 | 73.85 | 5393044 |
| 1716417300 | 73.54 | -0.47 | -0.64 | 74.3 | 74.37 | 72.6 | 3445720 |
| 1716330900 | 74.01 | 0.96 | 1.31 | 71.699 | 74.68 | 71.685 | 4781964 |
| 1716244500 | 73.05 | 0.95 | 1.32 | 72.4 | 74.24 | 72.26 | 5603164 |
| 1715985300 | 72.1 | -2 | -2.70 | 73.46 | 73.6812 | 71.98 | 6194612 |
| 1715898900 | 74.1 | -1.59 | -2.10 | 75.5 | 75.85 | 74.06 | 4961892 |
| 1715812500 | 75.69 | 2.15 | 2.92 | 74.04 | 75.765 | 73.88 | 7973369 |
| 1715726100 | 73.54 | 2.57 | 3.62 | 71.03 | 73.66 | 70.56 | 7124319 |
| 1715639700 | 70.97 | -0.63 | -0.88 | 72.08 | 72.6 | 70.55 | 3828358 |
| 1715380500 | 71.6 | -0.49 | -0.68 | 72.82 | 73.26 | 71.58 | 3701065 |
| 1715294100 | 72.09 | 0.05 | 0.07 | 71.86 | 72.77 | 71.16 | 4567031 |
| 1715207700 | 72.04 | 0.55 | 0.77 | 70.51 | 72.225 | 70.18 | 4232122 |
| 1715121300 | 71.49 | -1.11 | -1.53 | 72.28 | 72.7681 | 71.27 | 3932168 |
| 1715034900 | 72.6 | 1.65 | 2.33 | 72 | 73.83 | 71.92 | 6549632 |
| 1714775700 | 70.95 | 1.23 | 1.76 | 71 | 71.64 | 70.08 | 6002154 |
| 1714689300 | 69.72 | -0.79 | -1.12 | 70.69 | 70.81 | 67.91 | 6370230 |
| 1714602900 | 70.51 | -0.32 | -0.45 | 70.17 | 71.99 | 68.87 | 8642083 |
| 1714516500 | 70.83 | 0.97 | 1.39 | 69.69 | 72.16 | 69.56 | 7781665 |
| 1714430100 | 69.86 | -1.5 | -2.10 | 71.09 | 72.26 | 68.985 | 8997448 |
| 1714170900 | 71.36 | 1.92 | 2.76 | 71 | 71.78 | 66.985 | 13868615 |
| 1714084500 | 69.44 | -0.11 | -0.16 | 66.739999 | 70.1 | 65.23 | 8596851 |
| 1713998100 | 69.55 | -0.37 | -0.53 | 71.05 | 72.13 | 68.16 | 7400221 |
| 1713911700 | 69.92 | 2.87 | 4.28 | 67.2 | 70.235 | 67.2 | 7703648 |
| 1713825300 | 67.05 | 1 | 1.51 | 66.349999 | 68.2 | 65.84 | 6832757 |
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
