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 | -4.94 | -6.59369994661 | 74.92 | 76 | 68.44 | 1994535 | 71.01916609 | CS |
| 4 | -9.27 | -11.6971608833 | 79.25 | 81.2 | 68.44 | 1432182 | 74.67164563 | CS |
| 12 | -0.3 | -0.426863972681 | 70.28 | 81.2 | 66.28 | 1697810 | 73.60981375 | CS |
| 26 | -8.05 | -10.3165449186 | 78.03 | 81.55 | 56.44 | 1744186 | 70.72103454 | CS |
| 52 | 10.94 | 18.5298102981 | 59.04 | 86.57 | 55.19 | 1564054 | 71.06667293 | CS |
| 156 | 32.91 | 88.777987591 | 37.07 | 86.57 | 29.19 | 1188119 | 55.23184599 | CS |
| 260 | 44.44 | 174.001566171 | 25.54 | 86.57 | 10.535 | 1137495 | 43.69014092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 69.55 | -0.06 | -0.09 | 68.91 | 71.17 | 68.87 | 3105356 |
| 1734651600 | 69.61 | 0.32 | 0.46 | 69.945 | 70.66 | 69.02 | 1634730 |
| 1734565200 | 69.29 | -3.33 | -4.59 | 72.81 | 73.12 | 68.96 | 1525479 |
| 1734478800 | 72.62 | -3.01 | -3.98 | 74.62 | 74.735 | 71.92 | 2273164 |
| 1734392400 | 75.63 | 0.6 | 0.80 | 75.265 | 76 | 74.62 | 1280813 |
| 1734133200 | 75.03 | -0.56 | -0.74 | 76.11 | 76.48 | 73.97 | 1418176 |
| 1734046800 | 75.59 | 0.27 | 0.36 | 75.93 | 76.05 | 74.91 | 1205343 |
| 1733960400 | 75.32 | 0.88 | 1.18 | 75.28 | 76.01 | 74.01 | 1510066 |
| 1733874000 | 74.44 | -0.63 | -0.84 | 75.22 | 75.63 | 73.73 | 1261293 |
| 1733787600 | 75.07 | -1.82 | -2.37 | 76.28 | 76.54 | 74.49 | 1395376 |
| 1733528400 | 76.89 | -0.8 | -1.03 | 77.77 | 78.01 | 76.54 | 986466 |
| 1733442000 | 77.69 | -1.5 | -1.89 | 79.135 | 79.49 | 77.51 | 1046912 |
| 1733355600 | 79.19 | 1.01 | 1.29 | 78.8 | 81.2 | 78.2247 | 1508497 |
| 1733269200 | 78.18 | 0.69 | 0.89 | 77.47 | 78.37 | 77.03 | 866682 |
| 1733182800 | 77.49 | -0.82 | -1.05 | 78.68 | 78.97 | 77.315 | 1330732 |
| 1732917840 | 78.31 | 1.77 | 2.31 | 77.555 | 79.44 | 77.555 | 793319 |
| 1732750800 | 76.54 | -1.47 | -1.88 | 78.29 | 78.84 | 76.221 | 1074002 |
| 1732664400 | 78.01 | -0.33 | -0.42 | 78.02 | 78.4 | 77.26 | 779625 |
| 1732578000 | 78.34 | 0 | 0.00 | 79.25 | 80.44 | 77.66 | 1769533 |
| 1732318800 | 78.34 | 0.38 | 0.49 | 78.69 | 79.02 | 77.79 | 1642269 |
| 1732232400 | 77.96 | 3.69 | 4.97 | 75.03 | 78.75 | 74.56 | 1906920 |
| 1732146000 | 74.27 | -1.24 | -1.64 | 76 | 76.06 | 73.73 | 1531500 |
| 1732059600 | 75.51 | 2.12 | 2.89 | 72.877 | 76.88 | 72.765 | 2017175 |
| 1731973200 | 73.39 | 0.57 | 0.78 | 73.11 | 73.62 | 72.584 | 2584276 |
| 1731714000 | 72.82 | -1.13 | -1.53 | 73.55 | 74.26 | 72.41 | 2355260 |
| 1731627600 | 73.95 | -2.64 | -3.45 | 76.795 | 77.38 | 73.94 | 1560804 |
| 1731541200 | 76.59 | 0.62 | 0.82 | 76.08 | 77.04 | 76.0355 | 1310080 |
| 1731454800 | 75.97 | -1.16 | -1.50 | 76.635 | 77.1499 | 75.29 | 1233092 |
| 1731368400 | 77.13 | 0.18 | 0.23 | 78 | 78.195 | 76.76 | 989653 |
| 1731109200 | 76.95 | -0.84 | -1.08 | 77.535 | 77.73 | 75.94 | 1596383 |
| 1731022800 | 77.79 | 0.72 | 0.93 | 77.25 | 78.85 | 76.67 | 3212651 |
| 1730936400 | 77.07 | 7.31 | 10.48 | 73.73 | 77.27 | 72.43 | 2818035 |
| 1730850000 | 69.76 | 0.97 | 1.41 | 68.6 | 70.45 | 68.6 | 2101420 |
| 1730763600 | 68.79 | 0.51 | 0.75 | 68.44 | 69.73 | 68.34 | 3573633 |
| 1730500800 | 68.28 | -6.29 | -8.44 | 71.56 | 73.965 | 66.28 | 6639584 |
| 1730414400 | 74.57 | 0 | 0.00 | 73.56 | 74.77 | 73.4693 | 3380699 |
| 1730328000 | 74.57 | -0.02 | -0.03 | 73.83 | 75.13 | 73.3265 | 1741044 |
| 1730241600 | 74.59 | -0.24 | -0.32 | 73.81 | 74.89 | 72.9 | 1280004 |
| 1730155200 | 74.83 | 1.49 | 2.03 | 74.03 | 75.345 | 73.89 | 1436896 |
| 1729896000 | 73.34 | -0.8 | -1.08 | 74.49 | 75.1999 | 73.13 | 1155170 |
| 1729809600 | 74.14 | 1.12 | 1.53 | 73.25 | 74.27 | 72.71 | 1379915 |
| 1729723200 | 73.02 | -0.41 | -0.56 | 72.17 | 74.125 | 71.97 | 1029709 |
| 1729636800 | 73.43 | -1.26 | -1.69 | 73.02 | 74.05 | 72.92 | 923057 |
| 1729550400 | 74.69 | -0.62 | -0.82 | 75.37 | 75.625 | 74.36 | 737239 |
| 1729291200 | 75.31 | -0.79 | -1.04 | 76.14 | 76.23 | 74.915 | 1083004 |
| 1729204800 | 76.1 | 1.79 | 2.41 | 75.11 | 76.36 | 74.71 | 1763525 |
| 1729118400 | 74.31 | 0.95 | 1.29 | 73.97 | 74.69 | 73.06 | 1262682 |
| 1729032000 | 73.36 | -1.76 | -2.34 | 74.92 | 75.245 | 73.19 | 1460110 |
| 1728945600 | 75.12 | 2.25 | 3.09 | 73.6 | 75.42 | 73.3 | 1722086 |
| 1728686400 | 72.87 | 0.8 | 1.11 | 72.13 | 73.21 | 71.83 | 1724875 |
| 1728600000 | 72.07 | 0.31 | 0.43 | 71.2 | 72.18 | 70.285 | 1526948 |
| 1728513600 | 71.76 | 1.1 | 1.56 | 70.88 | 72.065 | 70.765 | 1444776 |
| 1728427200 | 70.66 | -1.1 | -1.53 | 72 | 72 | 70.475 | 1519302 |
| 1728340800 | 71.76 | 2.08 | 2.99 | 69.04 | 71.975 | 69.04 | 2730593 |
| 1728081600 | 69.68 | 1.99 | 2.94 | 68.55 | 69.71 | 68.23 | 1417169 |
| 1727995200 | 67.69 | -0.43 | -0.63 | 67.88 | 68.35 | 67.11 | 1122751 |
| 1727908800 | 68.12 | -0.69 | -1.00 | 68.56 | 69.475 | 67.98 | 911406 |
| 1727822400 | 68.81 | -1.45 | -2.06 | 70.25 | 70.57 | 68.42 | 1052476 |
| 1727735520 | 70.26 | -0.66 | -0.93 | 70.28 | 70.34 | 69.27 | 1486563 |
| 1727476800 | 70.92 | 0.12 | 0.17 | 71.49 | 71.7 | 70.42 | 1424611 |
| 1727390400 | 70.8 | 1.14 | 1.64 | 70.79 | 71.46 | 69.95 | 1453995 |
| 1727304000 | 69.66 | 0.11 | 0.16 | 69.99 | 70.71 | 69.32 | 1387896 |
| 1727217600 | 69.55 | -0.78 | -1.11 | 70.5 | 70.88 | 69.4438 | 1912819 |
| 1727131200 | 70.33 | -0.13 | -0.18 | 70.76 | 71.69 | 70.3 | 1433934 |
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
