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 | -2.85 | -3.92453869457 | 72.62 | 75.28 | 67.42 | 1189938 | 70.44047171 | CS |
| 4 | -1.26 | -1.77389835281 | 71.03 | 75.28 | 67.42 | 1059630 | 71.00497909 | CS |
| 12 | 7.77 | 12.5322580645 | 62 | 75.28 | 55.87 | 1327323 | 66.6922984 | CS |
| 26 | -6.23 | -8.19736842105 | 76 | 92.2999 | 55.87 | 1413897 | 71.20201525 | CS |
| 52 | 0.58 | 0.838271426507 | 69.19 | 92.2999 | 42.91 | 1316203 | 65.94471315 | CS |
| 156 | -27.23 | -28.0721649485 | 97 | 98.96 | 29.39 | 1258146 | 61.17230154 | CS |
| 260 | 36.77 | 111.424242424 | 33 | 104.11 | 29.39 | 1157567 | 62.62178487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 69.77 | 2.34 | 3.47 | 68.21 | 70.36 | 67.81 | 1146688 |
| 1720651200 | 67.43 | -4.7 | -6.52 | 72.09 | 72.33 | 67.42 | 2064560 |
| 1720564800 | 72.13 | -1.23 | -1.68 | 73.37 | 73.4 | 71.71 | 681650 |
| 1720478400 | 73.36 | 0.18 | 0.25 | 73.47 | 75.28 | 73 | 1099000 |
| 1720219200 | 73.18 | 0.33 | 0.45 | 72.62 | 73.36 | 71.7826 | 957790 |
| 1720040640 | 72.85 | -0.7 | -0.95 | 73.6 | 73.97 | 72.28 | 696518 |
| 1719960000 | 73.55 | -0.29 | -0.39 | 73.4 | 74.2 | 72.71 | 762240 |
| 1719873600 | 73.84 | 0.52 | 0.71 | 73.57 | 73.89 | 72.2 | 947593 |
| 1719614400 | 73.32 | 0 | 0.00 | 73.32 | 73.32 | 73.32 | 0 |
| 1719528000 | 73.32 | 1.57 | 2.19 | 71.49 | 73.631 | 71.04 | 949038 |
| 1719441600 | 71.75 | 1.37 | 1.95 | 69.99 | 71.86 | 69.2901 | 906991 |
| 1719355200 | 70.38 | -0.36 | -0.51 | 70.66 | 71.19 | 69.9 | 728244 |
| 1719268800 | 70.74 | -0.4 | -0.56 | 70.92 | 71.7355 | 70.04 | 756961 |
| 1719009600 | 71.14 | 0.52 | 0.74 | 70.17 | 71.345 | 69.06 | 1448602 |
| 1718923200 | 70.62 | 1.58 | 2.29 | 68.99 | 71.5 | 68.8961 | 967434 |
| 1718750400 | 69.04 | -1.84 | -2.60 | 70.12 | 70.5669 | 68.07 | 1285889 |
| 1718664000 | 70.88 | 1.16 | 1.66 | 71.28 | 71.94 | 69.39 | 1114926 |
| 1718404800 | 69.72 | -1.92 | -2.68 | 71.03 | 72.44 | 68.29 | 1499578 |
| 1718318400 | 71.64 | -1.13 | -1.55 | 72.95 | 74.09 | 71.51 | 1390508 |
| 1718232000 | 72.77 | -0.58 | -0.79 | 74.87 | 74.94 | 72.46 | 873040 |
| 1718145600 | 73.35 | 0.11 | 0.15 | 73.03 | 73.98 | 71.97 | 1150045 |
| 1718059200 | 73.24 | 0.71 | 0.98 | 71.26 | 73.52 | 71.17 | 1137976 |
| 1717800000 | 72.53 | 2.81 | 4.03 | 72 | 73.94 | 71.05 | 2259117 |
| 1717713600 | 69.72 | -1.08 | -1.53 | 70.01 | 70.39 | 68.3301 | 1148426 |
| 1717627200 | 70.8 | 0.26 | 0.37 | 70.59 | 72.19 | 70.3601 | 1013664 |
| 1717540800 | 70.54 | 0.39 | 0.56 | 69.26 | 72.23 | 69.16 | 1019969 |
| 1717454400 | 70.15 | 2.87 | 4.27 | 67.71 | 70.47 | 67.67 | 1448404 |
| 1717195200 | 67.28 | 1.66 | 2.53 | 66.11 | 67.37 | 65.08 | 875205 |
| 1717108800 | 65.62 | -0.79 | -1.19 | 67.06 | 67.17 | 65.269999 | 729891 |
| 1717022400 | 66.41 | -0.6 | -0.90 | 65.9 | 66.94 | 65.099999 | 544379 |
| 1716936000 | 67.01 | -1.28 | -1.87 | 68.53 | 69.06 | 66.599999 | 879677 |
| 1716590400 | 68.29 | 4.23 | 6.60 | 65.72 | 68.56 | 65.29 | 1564081 |
| 1716504000 | 64.06 | -2.54 | -3.81 | 67.19 | 67.87 | 63.3 | 1459840 |
| 1716417600 | 66.599999 | -1.24 | -1.83 | 67.63 | 68.8 | 66.23 | 1109296 |
| 1716331200 | 67.84 | -0.98 | -1.42 | 68.42 | 68.75 | 67.01 | 869464 |
| 1716244800 | 68.82 | 1.2 | 1.77 | 67.85 | 69.305 | 67.81 | 890812 |
| 1715985600 | 67.62 | -1.21 | -1.76 | 68.9 | 69.2111 | 67.52 | 911182 |
| 1715899200 | 68.83 | -3.33 | -4.61 | 71.68 | 71.76 | 68.8 | 1670221 |
| 1715812800 | 72.16 | 7.16 | 11.02 | 69.31 | 72.43 | 67.67 | 3945079 |
| 1715726400 | 65 | -0.73 | -1.11 | 66 | 68.5 | 64.93 | 2252866 |
| 1715640000 | 65.73 | 0.65 | 1.00 | 65.47 | 67.23 | 64.547799 | 1697447 |
| 1715380800 | 65.08 | 4.05 | 6.64 | 63.1 | 66.01 | 62.47 | 3371201 |
| 1715294400 | 61.03 | 2.32 | 3.95 | 56.8 | 62.52 | 56.1 | 4711502 |
| 1715208000 | 58.71 | -0.92 | -1.54 | 59.5 | 59.99 | 58.49 | 1995696 |
| 1715121600 | 59.63 | -0.39 | -0.65 | 60.1 | 60.78 | 59.55 | 1161771 |
| 1715035200 | 60.02 | 0.64 | 1.08 | 59.81 | 60.91 | 59.3 | 1099940 |
| 1714776000 | 59.38 | 1.03 | 1.77 | 60 | 60.335 | 58.75 | 867275 |
| 1714689600 | 58.35 | 0.46 | 0.79 | 58.77 | 59.37 | 57.93 | 900226 |
| 1714603200 | 57.89 | 0.03 | 0.05 | 57.53 | 59.37 | 56.79 | 1053520 |
| 1714516800 | 57.86 | -1.9 | -3.18 | 59.22 | 59.6284 | 57.4 | 1164400 |
| 1714430400 | 59.76 | 0.69 | 1.17 | 59.34 | 60.36 | 58.22 | 1618354 |
| 1714171200 | 59.07 | 0.13 | 0.22 | 59.28 | 59.94 | 58.33 | 1038584 |
| 1714084800 | 58.94 | -2.05 | -3.36 | 60 | 60.21 | 55.87 | 1908830 |
| 1713998400 | 60.99 | -0.68 | -1.10 | 61.93 | 62.39 | 60.2687 | 900193 |
| 1713912000 | 61.67 | 0.65 | 1.07 | 61.51 | 63.18 | 60.815 | 820766 |
| 1713825600 | 61.02 | 0.09 | 0.15 | 61.57 | 61.77 | 60.5 | 1094672 |
| 1713566400 | 60.93 | -0.97 | -1.57 | 62 | 62.4999 | 60.18 | 1768894 |
| 1713480000 | 61.9 | -0.58 | -0.93 | 62.72 | 64.97 | 61.86 | 1360821 |
| 1713393600 | 62.48 | 0.34 | 0.55 | 62.5 | 63.41 | 61.76 | 1229217 |
| 1713307200 | 62.14 | 0.22 | 0.36 | 61.02 | 62.7 | 60.81 | 1021840 |
| 1713220800 | 61.92 | -2.06 | -3.22 | 63.85 | 64.769999 | 61.63 | 1202314 |
| 1712961600 | 63.98 | -2.77 | -4.15 | 66.15 | 66.8199 | 63.15 | 1473547 |
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
