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 | -0.92 | -1.29522736872 | 71.03 | 75.43 | 68.735 | 825952 | 72.66615834 | CS |
| 4 | -14.83 | -17.4593830939 | 84.94 | 86.58 | 68.18 | 900727 | 75.04057689 | CS |
| 12 | -9.2 | -11.600050435 | 79.31 | 86.58 | 66.25 | 590458 | 75.24558883 | CS |
| 26 | 16.12 | 29.8573809965 | 53.99 | 86.58 | 52.17 | 546558 | 70.55880683 | CS |
| 52 | 13.92 | 24.7730912974 | 56.19 | 86.58 | 38.06 | 596217 | 57.1461194 | CS |
| 156 | 20.77 | 42.0956627483 | 49.34 | 86.58 | 26.2135 | 662835 | 46.21987181 | CS |
| 260 | 25.97 | 58.8355233348 | 44.14 | 212.4 | 18.65 | 744624 | 65.2525485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 70.17 | -3.68 | -4.98 | 71.16 | 72.63 | 68.735 | 900930 |
| 1741390500 | 73.85 | 1.67 | 2.31 | 72.29 | 74.64 | 70.34 | 781232 |
| 1741304100 | 72.18 | -2.97 | -3.95 | 73.93 | 74.96 | 71.82 | 676504 |
| 1741217700 | 75.15 | 2.36 | 3.24 | 72.62 | 75.43 | 72.38 | 613490 |
| 1741131300 | 72.79 | 0.75 | 1.04 | 70.73 | 74.45 | 69.31 | 1186479 |
| 1741044900 | 72.04 | -2.35 | -3.16 | 74.44 | 75.45 | 71.5 | 764087 |
| 1740785700 | 74.39 | 0.53 | 0.72 | 73.46 | 74.77 | 72.65 | 808293 |
| 1740699300 | 73.86 | -1.84 | -2.43 | 76.08 | 76.875 | 73.67 | 795811 |
| 1740612900 | 75.7 | 0.98 | 1.31 | 75.1 | 76.54 | 75.1 | 521911 |
| 1740526500 | 74.72 | 2.07 | 2.85 | 72.38 | 74.954 | 71.88 | 1016122 |
| 1740440100 | 72.65 | 0.61 | 0.85 | 72.23 | 74.13 | 71.465 | 751603 |
| 1740180900 | 72.04 | -3.41 | -4.52 | 75.72 | 75.72 | 71.66 | 623455 |
| 1740094500 | 75.45 | -1.2 | -1.57 | 76.39 | 77.265 | 73.91 | 687289 |
| 1740008100 | 76.65 | -0.65 | -0.84 | 76.45 | 79.05 | 76.44 | 743445 |
| 1739921700 | 77.3 | 0.41 | 0.53 | 77.05 | 78.35 | 76.581 | 746443 |
| 1739576100 | 76.89 | 1.49 | 1.98 | 75.435 | 77 | 74.205 | 721250 |
| 1739489700 | 75.4 | 0.53 | 0.71 | 74.465 | 75.67 | 73.64 | 1164904 |
| 1739403300 | 74.87 | -8.97 | -10.70 | 73.16 | 76.82 | 68.18 | 2404531 |
| 1739316900 | 83.84 | -1.45 | -1.70 | 84.94 | 86.58 | 83.1023 | 1444785 |
| 1739230500 | 85.29 | 0.83 | 0.98 | 85.14 | 85.89 | 84.53 | 673615 |
| 1738971300 | 84.46 | 0.39 | 0.46 | 84.06 | 85.33 | 82.81 | 762431 |
| 1738884900 | 84.07 | 0.97 | 1.17 | 83.66 | 84.96 | 82.97 | 565189 |
| 1738798500 | 83.1 | 1.43 | 1.76 | 82.08 | 83.12 | 81.73 | 328579 |
| 1738712100 | 81.665 | 2.3 | 2.89 | 79.37 | 82.04 | 79.37 | 501532 |
| 1738625700 | 79.37 | 0.17 | 0.21 | 79 | 79.65 | 77.7512 | 372198 |
| 1738366500 | 79.2 | -1.73 | -2.14 | 81.09 | 81.1 | 78.8601 | 287246 |
| 1738280100 | 80.93 | 1.17 | 1.47 | 80.57 | 82.06 | 80.57 | 278166 |
| 1738193700 | 79.76 | -1.49 | -1.83 | 81.49 | 81.77 | 78.9 | 381354 |
| 1738107300 | 81.25 | 2.85 | 3.64 | 78.4 | 82.2 | 78.1454 | 516985 |
| 1738020900 | 78.4 | 1.57 | 2.04 | 75.67 | 78.4 | 75.45 | 476136 |
| 1737761700 | 76.83 | 0.8 | 1.05 | 76.92 | 77.675 | 76.58 | 183204 |
| 1737675300 | 76.03 | 0 | 0.00 | 76.03 | 76.03 | 76.03 | 0 |
| 1737588900 | 76.03 | 1.01 | 1.35 | 75.02 | 76.71 | 75.02 | 238630 |
| 1737502500 | 75.02 | 0.19 | 0.25 | 75.55 | 76.12 | 74.59 | 289120 |
| 1737156900 | 74.83 | 1.28 | 1.74 | 74.85 | 75.6 | 74.08 | 353946 |
| 1737070500 | 73.55 | 1.19 | 1.64 | 72.32 | 74.05 | 71.89 | 304803 |
| 1736984100 | 72.36 | 3.44 | 4.99 | 72.1 | 74.13 | 71.85 | 566594 |
| 1736897700 | 68.92 | 0.81 | 1.19 | 68.71 | 69.87 | 68.19 | 423200 |
| 1736811300 | 68.11 | -0.27 | -0.39 | 67.48 | 68.21 | 66.26 | 488464 |
| 1736552100 | 68.38 | 0.12 | 0.18 | 67.01 | 68.63 | 66.25 | 276585 |
| 1736379300 | 68.26 | -1.41 | -2.02 | 69.39 | 69.39 | 67.6 | 570605 |
| 1736292900 | 69.67 | -2.48 | -3.44 | 72.4 | 72.53 | 69.33 | 640393 |
| 1736206500 | 72.15 | 0.75 | 1.05 | 71.92 | 73.03 | 71.73 | 245114 |
| 1735947300 | 71.4 | 1.32 | 1.88 | 70.33 | 71.44 | 69.81 | 219529 |
| 1735860900 | 70.08 | -0.77 | -1.09 | 71.22 | 71.44 | 69.16 | 436828 |
| 1735688100 | 70.85 | -0.45 | -0.63 | 71.72 | 72.13 | 70.64 | 350990 |
| 1735601700 | 71.3 | -1.44 | -1.98 | 72 | 72.04 | 70.89 | 333047 |
| 1735342500 | 72.74 | -0.92 | -1.25 | 73.04 | 73.41 | 72.21 | 248512 |
| 1735256100 | 73.66 | -0.14 | -0.19 | 72.91 | 74.12 | 72.7 | 295354 |
| 1735077840 | 73.8 | 0.42 | 0.57 | 73.69 | 73.85 | 72.69 | 200882 |
| 1734996900 | 73.38 | -0.39 | -0.53 | 73.54 | 74.33 | 72.64 | 333457 |
| 1734737700 | 73.77 | 2.13 | 2.97 | 71.75 | 74.79 | 71.27 | 958754 |
| 1734651300 | 71.64 | -0.77 | -1.06 | 73.31 | 73.99 | 71.6 | 672327 |
| 1734564900 | 72.41 | -5.15 | -6.64 | 77.75 | 78.3 | 72.03 | 795824 |
| 1734478500 | 77.56 | -0.9 | -1.15 | 78.38 | 79.4 | 77.195 | 411008 |
| 1734392100 | 78.46 | 1.62 | 2.11 | 77.25 | 78.57 | 77.21 | 261697 |
| 1734132900 | 76.84 | -0.56 | -0.72 | 77.37 | 77.99 | 76.495 | 304754 |
| 1734046500 | 77.4 | -1.37 | -1.74 | 78.38 | 78.92 | 77.0192 | 493058 |
| 1733960100 | 78.77 | -0.02 | -0.03 | 79.56 | 79.81 | 78.7 | 258021 |
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
