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 | -0.68 | -1.00666173205 | 67.55 | 73.35 | 66.1701 | 247466 | 70.21466257 | CS |
| 4 | -7.11 | -9.61070559611 | 73.98 | 88.73 | 62.4901 | 259971 | 72.38041898 | CS |
| 12 | -4.37 | -6.13419427288 | 71.24 | 106.8199 | 62.4901 | 223144 | 79.16100413 | CS |
| 26 | 17.64 | 35.831809872 | 49.23 | 106.8199 | 43.81 | 191093 | 72.4696621 | CS |
| 52 | 53.48 | 399.402539208 | 13.39 | 106.8199 | 11.86 | 146360 | 60.84652065 | CS |
| 156 | -215.025 | -76.2784015325 | 281.895 | 287.7 | 7.5 | 673157 | 67.77862928 | CS |
| 260 | -215.025 | -76.2784015325 | 281.895 | 287.7 | 7.5 | 673157 | 67.77862928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 70.23 | -0.18 | -0.26 | 72.77 | 73.35 | 68.945 | 133119 |
| 1721947200 | 70.41 | 0.11 | 0.16 | 70.34 | 73.135 | 67.19 | 281854 |
| 1721860800 | 70.3 | -0.93 | -1.31 | 70.01 | 72.53 | 69.4705 | 281290 |
| 1721774400 | 71.23 | 1.92 | 2.77 | 68.36 | 72.25 | 67.84 | 212698 |
| 1721688000 | 69.31 | 3.19 | 4.82 | 67.55 | 70.07 | 66.1701 | 328369 |
| 1721428800 | 66.12 | 2.37 | 3.72 | 69.22 | 72.87 | 65.03 | 443671 |
| 1721342400 | 63.75 | -18.02 | -22.04 | 80.43 | 82.965 | 62.4901 | 770609 |
| 1721256000 | 81.77 | -5.23 | -6.01 | 86.13 | 88.73 | 79.43 | 277575 |
| 1721169600 | 87 | 8.1 | 10.27 | 80.15 | 87.51 | 78.83 | 476522 |
| 1721083200 | 78.9 | 3.45 | 4.57 | 77.71 | 80.88 | 76.98 | 270413 |
| 1720824000 | 75.45 | 0.69 | 0.92 | 75.33 | 76.48 | 71.88 | 212741 |
| 1720737600 | 74.76 | 4.36 | 6.19 | 72 | 74.92 | 70.19 | 174528 |
| 1720651200 | 70.4 | -0.98 | -1.37 | 71 | 71.74 | 70 | 96183 |
| 1720564800 | 71.38 | -1.17 | -1.61 | 71.87 | 72.87 | 70.2023 | 171917 |
| 1720478400 | 72.55 | 1.3 | 1.82 | 71.75 | 73.29 | 71.12 | 120537 |
| 1720219200 | 71.25 | -4.17 | -5.53 | 75.2 | 75.695 | 70.07 | 153467 |
| 1720040640 | 75.42 | 5.03 | 7.15 | 70.92 | 75.875 | 70.7197 | 104599 |
| 1719960000 | 70.39 | -3.27 | -4.44 | 73.18 | 73.54 | 69.75 | 198160 |
| 1719873600 | 73.66 | 1.8 | 2.50 | 73.98 | 75.17 | 70.56 | 231188 |
| 1719614400 | 71.86 | 0 | 0.00 | 71.86 | 71.86 | 71.86 | 0 |
| 1719528000 | 71.86 | 1.68 | 2.39 | 70.2 | 75.2 | 70.2 | 248296 |
| 1719441600 | 70.18 | -2.84 | -3.89 | 72.3 | 72.535 | 67.93 | 328666 |
| 1719355200 | 73.02 | 1.13 | 1.57 | 72.48 | 78.34 | 72.15 | 290303 |
| 1719268800 | 71.89 | -1.95 | -2.64 | 73.57 | 74.7 | 71.35 | 138976 |
| 1719009600 | 73.84 | -1.76 | -2.33 | 75.8 | 76.01 | 73.26 | 160331 |
| 1718923200 | 75.6 | -2.1 | -2.70 | 77.7 | 78.45 | 73.5 | 245246 |
| 1718750400 | 77.7 | -2.33 | -2.91 | 80.04 | 82.19 | 77.07 | 217633 |
| 1718664000 | 80.03 | -5.33 | -6.24 | 85.01 | 85.36 | 77.4 | 274953 |
| 1718404800 | 85.36 | -2.58 | -2.93 | 87 | 88.52 | 85.02 | 120683 |
| 1718318400 | 87.94 | -4.06 | -4.41 | 92.72 | 94 | 84.85 | 272085 |
| 1718232000 | 92 | 8.55 | 10.25 | 87.8 | 92.28 | 87.5 | 327079 |
| 1718145600 | 83.45 | 0.1 | 0.12 | 81.71 | 84.09 | 79.31 | 163651 |
| 1718059200 | 83.35 | -4.01 | -4.59 | 86.87 | 88.1 | 83.29 | 136482 |
| 1717800000 | 87.36 | 1.1 | 1.28 | 84.8 | 90.5 | 84 | 120497 |
| 1717713600 | 86.26 | -5.22 | -5.71 | 91.29 | 93.5743 | 85.78 | 136536 |
| 1717627200 | 91.48 | 1.69 | 1.88 | 90 | 92.35 | 87.57 | 152513 |
| 1717540800 | 89.79 | -4.32 | -4.59 | 92.87 | 94.34 | 88.735 | 194955 |
| 1717454400 | 94.11 | -4.39 | -4.46 | 100.93 | 101.5881 | 91.38 | 184077 |
| 1717195200 | 98.5 | -0.71 | -0.72 | 99 | 100.7299 | 96.0201 | 253944 |
| 1717108800 | 99.21 | -0.93 | -0.93 | 102.42 | 106.8199 | 96.2 | 307956 |
| 1717022400 | 100.14 | 1.7 | 1.73 | 96.58 | 100.85 | 94.94 | 198801 |
| 1716936000 | 98.44 | 4.6 | 4.90 | 96.78 | 99.823 | 94.61 | 256575 |
| 1716590400 | 93.84 | 14.04 | 17.59 | 79.94 | 97.4699 | 79.75 | 508414 |
| 1716504000 | 79.8 | -2.59 | -3.14 | 83.69 | 84.18 | 77.83 | 147261 |
| 1716417600 | 82.39 | -2.58 | -3.04 | 84.03 | 85.05 | 81.3655 | 97307 |
| 1716331200 | 84.97 | 1.6 | 1.92 | 83.49 | 86.25 | 81.4565 | 158949 |
| 1716244800 | 83.37 | 5.65 | 7.27 | 78.48 | 85 | 78.48 | 180783 |
| 1715985600 | 77.72 | 3.93 | 5.33 | 73.77 | 78.89 | 73.22 | 96658 |
| 1715899200 | 73.79 | -5.85 | -7.35 | 79.63 | 79.99 | 73.79 | 118894 |
| 1715812800 | 79.64 | -1.35 | -1.67 | 82.25 | 83 | 78.79 | 189959 |
| 1715726400 | 80.99 | 0.24 | 0.30 | 80.3 | 81.82 | 79.53 | 92085 |
| 1715640000 | 80.75 | -0.68 | -0.84 | 82.67 | 84.8 | 79.3 | 124839 |
| 1715380800 | 81.43 | -0.52 | -0.63 | 82.69 | 83.61 | 80.4 | 127713 |
| 1715294400 | 81.95 | 4.31 | 5.55 | 77.64 | 83.115 | 75.91 | 199455 |
| 1715208000 | 77.64 | 6.11 | 8.54 | 72.17 | 77.83 | 69.27 | 214809 |
| 1715121600 | 71.53 | 0.13 | 0.18 | 82.29 | 84.99 | 68.32 | 359923 |
| 1715035200 | 71.4 | 0.34 | 0.48 | 71.24 | 73.83 | 70.455 | 209348 |
| 1714776000 | 71.06 | 2.09 | 3.03 | 71 | 73.32 | 69.275 | 227954 |
| 1714689600 | 68.97 | 1.67 | 2.48 | 68.72 | 69.13 | 65.569999 | 73818 |
| 1714603200 | 67.3 | 0.99 | 1.49 | 65.959999 | 68.82 | 64.36 | 142013 |
| 1714516800 | 66.31 | -0.32 | -0.48 | 65.989999 | 68.34 | 65.4751 | 184285 |
| 1714430400 | 66.629999 | -4.3 | -6.06 | 71.1 | 71.98 | 66.03 | 109121 |
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
