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 | 2.495 | 3.40173154271 | 73.345 | 76.83 | 70.28 | 2847407 | 72.79725309 | CS |
| 4 | 9.84 | 14.9090909091 | 66 | 76.83 | 63.81 | 2235070 | 69.78861294 | CS |
| 12 | 5.89 | 8.42030021444 | 69.95 | 76.83 | 63.81 | 1800792 | 69.2099944 | CS |
| 26 | 8.64 | 12.8571428571 | 67.2 | 78.94 | 63.81 | 1995915 | 71.81921753 | CS |
| 52 | 15.41 | 25.5005791825 | 60.43 | 78.94 | 47.66 | 1847451 | 65.76033341 | CS |
| 156 | 16.08 | 26.9076305221 | 59.76 | 78.94 | 42.21 | 1936670 | 58.42510509 | CS |
| 260 | 34.67 | 84.2118047122 | 41.17 | 78.94 | 27.04 | 2184866 | 53.79553812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 75.84 | 5.26 | 7.45 | 72.5 | 76.83 | 71.75 | 3674461 |
| 1721860800 | 70.58 | -0.69 | -0.97 | 71.09 | 71.88 | 70.28 | 2540986 |
| 1721774400 | 71.27 | -1.57 | -2.16 | 71.87 | 72.37 | 70.97 | 3241342 |
| 1721688000 | 72.84 | 0.11 | 0.15 | 72.65 | 73.26 | 71.6 | 1433969 |
| 1721428800 | 72.73 | -0.71 | -0.97 | 73.62 | 73.94 | 72.565 | 4060230 |
| 1721342400 | 73.44 | 0.26 | 0.36 | 73.31 | 75.69 | 72.93 | 1409916 |
| 1721256000 | 73.18 | -1.12 | -1.51 | 73.67 | 74.26 | 73.16 | 1827093 |
| 1721169600 | 74.3 | 3.72 | 5.27 | 71.37 | 74.33 | 71.095 | 2594858 |
| 1721083200 | 70.58 | -0.15 | -0.21 | 71.13 | 71.44 | 70.29 | 1103040 |
| 1720824000 | 70.73 | 1.51 | 2.18 | 69.65 | 71.14 | 69.56 | 2278596 |
| 1720737600 | 69.22 | 3.07 | 4.64 | 67.9 | 69.62 | 67.29 | 3497088 |
| 1720651200 | 66.15 | 0.53 | 0.81 | 65.69 | 66.75 | 65.099999 | 2824201 |
| 1720564800 | 65.62 | -0.17 | -0.26 | 65.58 | 66.2 | 65.545 | 1364396 |
| 1720478400 | 65.79 | 1.09 | 1.68 | 65.19 | 65.97 | 65.14 | 1347313 |
| 1720219200 | 64.7 | -0.08 | -0.12 | 64.45 | 64.91 | 63.81 | 1861729 |
| 1720040640 | 64.78 | 0.03 | 0.05 | 64.79 | 65.48 | 64.53 | 1264119 |
| 1719960000 | 64.75 | 0.04 | 0.06 | 64.51 | 65.09 | 64.51 | 2415711 |
| 1719873600 | 64.709999 | -1.69 | -2.55 | 66.84 | 67.41 | 64.605 | 1726936 |
| 1719614400 | 66.4 | 0 | 0.00 | 66.4 | 66.4 | 66.4 | 0 |
| 1719528000 | 66.4 | 0.08 | 0.12 | 66.3 | 66.459999 | 65.75 | 1387462 |
| 1719441600 | 66.319999 | 0.84 | 1.28 | 65.25 | 66.41 | 65.14 | 1528476 |
| 1719355200 | 65.48 | -2.61 | -3.83 | 67.63 | 68.5 | 64.545 | 2774468 |
| 1719268800 | 68.09 | 0.25 | 0.37 | 68.08 | 68.795 | 67.55 | 2499055 |
| 1719009600 | 67.84 | -0.4 | -0.59 | 68.17 | 68.38 | 66.76 | 3537136 |
| 1718923200 | 68.24 | -1.15 | -1.66 | 69.01 | 69.34 | 67.94 | 1390620 |
| 1718750400 | 69.39 | -0.13 | -0.19 | 69.37 | 69.99 | 69.29 | 924943 |
| 1718664000 | 69.52 | 0.38 | 0.55 | 68.77 | 69.6 | 68.56 | 1039612 |
| 1718404800 | 69.14 | -1.31 | -1.86 | 69.53 | 70.04 | 68.49 | 1289529 |
| 1718318400 | 70.45 | 1.47 | 2.13 | 68.62 | 70.57 | 68.36 | 1706303 |
| 1718232000 | 68.98 | 1.78 | 2.65 | 69.1 | 69.98 | 68.46 | 2391367 |
| 1718145600 | 67.2 | 0.06 | 0.09 | 67.05 | 67.21 | 66.019999 | 1152149 |
| 1718059200 | 67.14 | 1.11 | 1.68 | 65.67 | 67.23 | 65.66 | 1492867 |
| 1717800000 | 66.03 | -1.09 | -1.62 | 66.23 | 66.41 | 65.569999 | 1884803 |
| 1717713600 | 67.12 | -0.64 | -0.94 | 67.47 | 68.25 | 66.879999 | 1115023 |
| 1717627200 | 67.76 | 0.52 | 0.77 | 67.38 | 67.9 | 66.51 | 1311471 |
| 1717540800 | 67.24 | -1.46 | -2.13 | 68.19 | 68.79 | 66.91 | 1840219 |
| 1717454400 | 68.7 | -1.22 | -1.74 | 70.18 | 70.435 | 68.28 | 1460027 |
| 1717195200 | 69.92 | 1.54 | 2.25 | 68.57 | 69.93 | 68.303 | 4199344 |
| 1717108800 | 68.38 | 1.05 | 1.56 | 67.63 | 68.62 | 67.47 | 1804245 |
| 1717022400 | 67.33 | -0.15 | -0.22 | 66.709999 | 67.41 | 66.565 | 1310313 |
| 1716936000 | 67.48 | -1.62 | -2.34 | 69.05 | 69.595 | 67.36 | 1371857 |
| 1716590400 | 69.1 | 0.36 | 0.52 | 69.13 | 69.505 | 68.79 | 1034681 |
| 1716504000 | 68.74 | -0.51 | -0.74 | 69.01 | 69.31 | 68.05 | 1791684 |
| 1716417600 | 69.25 | -0.65 | -0.93 | 69.46 | 69.87 | 68.7 | 1422181 |
| 1716331200 | 69.9 | 0.37 | 0.53 | 69.31 | 70.01 | 69 | 1255899 |
| 1716244800 | 69.53 | -0.63 | -0.90 | 70.08 | 70.55 | 69.47 | 1077842 |
| 1715985600 | 70.16 | -0.18 | -0.26 | 70.48 | 70.63 | 69.965 | 962364 |
| 1715899200 | 70.34 | -1.86 | -2.58 | 71.85 | 72.15 | 70.29 | 1576706 |
| 1715812800 | 72.2 | 1.1 | 1.55 | 71.9 | 72.665 | 71.48 | 1193312 |
| 1715726400 | 71.1 | 0.31 | 0.44 | 71.37 | 71.47 | 70.71 | 1764371 |
| 1715640000 | 70.79 | -1.52 | -2.10 | 72.6 | 72.8 | 70.745 | 1372970 |
| 1715380800 | 72.31 | 0.27 | 0.37 | 72 | 72.42 | 71.675 | 938318 |
| 1715294400 | 72.04 | 1.37 | 1.94 | 70.75 | 72.17 | 70.675 | 1293789 |
| 1715208000 | 70.67 | -0.01 | -0.01 | 70.64 | 70.73 | 70.07 | 1106926 |
| 1715121600 | 70.68 | 0.45 | 0.64 | 70.36 | 70.825 | 70.32 | 1724725 |
| 1715035200 | 70.23 | 0.67 | 0.96 | 70.29 | 70.645 | 69.82 | 979440 |
| 1714776000 | 69.56 | 0.58 | 0.84 | 69.95 | 71.3 | 69.515 | 1392157 |
| 1714689600 | 68.98 | 0.4 | 0.58 | 69.23 | 69.4 | 68.07 | 1796727 |
| 1714603200 | 68.58 | 0.13 | 0.19 | 68.51 | 70.08 | 67.94 | 1561367 |
| 1714516800 | 68.45 | -1.62 | -2.31 | 69.52 | 70.015 | 68.345 | 2154101 |
| 1714430400 | 70.07 | 0.22 | 0.31 | 69.98 | 70.41 | 69.73 | 2201779 |
| 1714171200 | 69.85 | -0.02 | -0.03 | 69.83 | 70.31 | 69.28 | 1921758 |
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
