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 | -3.26 | -4.84614241118 | 67.27 | 69.37 | 62.61 | 17570115 | 64.6640181 | CS |
| 4 | -6.54 | -9.27002126152 | 70.55 | 75.4 | 62.61 | 15080190 | 68.59288226 | CS |
| 12 | -0.63 | -0.974628712871 | 64.64 | 75.4 | 62.61 | 17209391 | 67.87135795 | CS |
| 26 | -1.69 | -2.57229832572 | 65.7 | 82.14 | 62.61 | 18213557 | 71.50877528 | CS |
| 52 | 15.31 | 31.4373716632 | 48.7 | 82.14 | 40.09 | 21657932 | 61.12312242 | CS |
| 156 | 19.84 | 44.9173647272 | 44.17 | 82.14 | 19.895 | 25596979 | 41.49684915 | CS |
| 260 | 21.34 | 50.0117178345 | 42.67 | 82.14 | 13.71 | 24924602 | 40.17801736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 63.09 | -0.67 | -1.05 | 64.15 | 64.769999 | 62.61 | 16493844 |
| 1722292800 | 63.76 | -0.64 | -0.99 | 64.75 | 65.255399 | 63.72 | 16890276 |
| 1722033600 | 64.4 | -1.34 | -2.04 | 66.099999 | 66.26 | 64.18 | 17376082 |
| 1721947200 | 65.739999 | -0.4 | -0.60 | 66 | 69.37 | 64.4 | 22315979 |
| 1721860800 | 66.14 | -1.38 | -2.04 | 67.27 | 67.79 | 65.78 | 14774392 |
| 1721774400 | 67.52 | -0.46 | -0.67 | 68.05 | 69.1 | 67.28 | 9532256 |
| 1721688000 | 67.975 | 0.66 | 0.99 | 67.53 | 68.78 | 67.084999 | 10841523 |
| 1721428800 | 67.31 | 1.05 | 1.58 | 66.78 | 67.44 | 66.11 | 11964793 |
| 1721342400 | 66.26 | -2.36 | -3.44 | 69 | 69.3413 | 65.81 | 21976611 |
| 1721256000 | 68.62 | -5.68 | -7.64 | 72.375 | 72.46 | 68.555 | 27030579 |
| 1721169600 | 74.3 | 2.01 | 2.78 | 73.11 | 75.4 | 73.11 | 17573995 |
| 1721083200 | 72.29 | -0.14 | -0.19 | 72.9 | 73.25 | 70.7605 | 13465253 |
| 1720824000 | 72.43 | -1.1 | -1.50 | 72.44 | 73.8 | 72.11 | 14678632 |
| 1720737600 | 73.53 | 4.26 | 6.15 | 69.51 | 73.645 | 69.06 | 26527380 |
| 1720651200 | 69.27 | -2.05 | -2.87 | 71.52 | 71.52 | 68.38 | 14621041 |
| 1720564800 | 71.32 | 0.07 | 0.10 | 71.4 | 72.28 | 71.13 | 8765978 |
| 1720478400 | 71.25 | 0.19 | 0.27 | 71.31 | 71.78 | 70.75 | 7227368 |
| 1720219200 | 71.06 | -0.24 | -0.34 | 70.99 | 71.4177 | 70.385 | 6597845 |
| 1720040640 | 71.3 | 0.63 | 0.89 | 70.55 | 72.14 | 70.5 | 7869783 |
| 1719960000 | 70.67 | -0.43 | -0.60 | 71.25 | 71.26 | 68.88 | 14317495 |
| 1719873600 | 71.1 | -1.58 | -2.17 | 72.2 | 72.58 | 69.4 | 13432003 |
| 1719614400 | 72.68 | 2.34 | 3.33 | 70.81 | 73.26 | 70.77 | 21370537 |
| 1719528000 | 70.34 | -0.51 | -0.72 | 70.98 | 71.32 | 70.07 | 9649925 |
| 1719441600 | 70.85 | -0.53 | -0.74 | 70.94 | 71.6 | 70.55 | 10229497 |
| 1719355200 | 71.38 | 0.84 | 1.19 | 71.86 | 72.94 | 70.22 | 18904630 |
| 1719268800 | 70.54 | 0.33 | 0.47 | 69.74 | 71.23 | 69.74 | 12478615 |
| 1719009600 | 70.21 | -0.09 | -0.13 | 70.08 | 70.25 | 69.23 | 20962394 |
| 1718923200 | 70.3 | -0.03 | -0.04 | 70.49 | 71.12 | 69.73 | 10660824 |
| 1718750400 | 70.33 | -0.16 | -0.23 | 70.65 | 71.21 | 69.89 | 9508649 |
| 1718664000 | 70.49 | 0.43 | 0.61 | 69.91 | 70.83 | 69.83 | 15024110 |
| 1718404800 | 70.06 | -0.8 | -1.13 | 70.72 | 71 | 69.32 | 11594353 |
| 1718318400 | 70.86 | -2.29 | -3.13 | 73.3 | 73.3 | 70.24 | 17107936 |
| 1718232000 | 73.15 | 3.56 | 5.12 | 71.15 | 73.6 | 71.15 | 22800502 |
| 1718145600 | 69.59 | 0.99 | 1.44 | 68.6 | 69.6 | 67.76 | 13194006 |
| 1718059200 | 68.6 | -0.71 | -1.02 | 69.28 | 69.6913 | 66.56 | 19126675 |
| 1717800000 | 69.31 | 0.41 | 0.60 | 68.6 | 69.71 | 68.11 | 13501444 |
| 1717713600 | 68.9 | 3.08 | 4.68 | 67.4 | 69.69 | 67.33 | 25862525 |
| 1717627200 | 65.819999 | 1.27 | 1.97 | 64.94 | 66.28 | 64.209999 | 19515660 |
| 1717540800 | 64.55 | 0.76 | 1.19 | 64.099999 | 65.19 | 63.7 | 12686257 |
| 1717454400 | 63.79 | -0.77 | -1.19 | 64.78 | 64.959999 | 62.935 | 14968180 |
| 1717195200 | 64.56 | 0.44 | 0.69 | 64.2 | 64.629999 | 63.14 | 17311514 |
| 1717108800 | 64.12 | -0.81 | -1.25 | 64.79 | 65.41 | 63.72 | 12690818 |
| 1717022400 | 64.93 | 1.41 | 2.22 | 62.85 | 65.364999 | 62.85 | 16957243 |
| 1716936000 | 63.52 | -0.74 | -1.15 | 64.349999 | 64.61 | 63.1 | 14194398 |
| 1716590400 | 64.26 | 0.66 | 1.04 | 63.75 | 64.76 | 63.62 | 10381830 |
| 1716504000 | 63.6 | -1.88 | -2.87 | 65.47 | 65.8 | 63.25 | 18989798 |
| 1716417600 | 65.48 | 1.51 | 2.36 | 64.819999 | 66.09 | 64.519999 | 22553345 |
| 1716331200 | 63.97 | -0.68 | -1.05 | 64.129999 | 64.65 | 63.81 | 16583271 |
| 1716244800 | 64.65 | -1.02 | -1.55 | 65.62 | 65.87 | 64.305 | 15860595 |
| 1715985600 | 65.67 | -0.38 | -0.58 | 66.5 | 66.64 | 65.519999 | 15696412 |
| 1715899200 | 66.05 | -0.57 | -0.86 | 66.97 | 67.33 | 66 | 19919148 |
| 1715812800 | 66.62 | 1.3 | 1.99 | 66 | 66.66 | 65.22 | 16301099 |
| 1715726400 | 65.319999 | -0.7 | -1.06 | 65.78 | 66.099999 | 64.75 | 19456676 |
| 1715640000 | 66.019999 | -0.97 | -1.45 | 67 | 67.0637 | 64.72 | 19135120 |
| 1715380800 | 66.989999 | -0.94 | -1.38 | 67.81 | 67.9 | 66.4 | 18917624 |
| 1715294400 | 67.93 | 1.53 | 2.30 | 66.81 | 68.57 | 66.75 | 27952242 |
| 1715208000 | 66.4 | -4.03 | -5.72 | 64.64 | 67.2 | 63.8353 | 84614303 |
| 1715121600 | 70.43 | -1.08 | -1.51 | 72.64 | 72.64 | 69.8 | 24295790 |
| 1715035200 | 71.51 | 2.28 | 3.29 | 71 | 73.82 | 70.832 | 25000459 |
| 1714776000 | 69.23 | 0.66 | 0.96 | 69.845 | 70.3386 | 69.03 | 15552393 |
| 1714689600 | 68.57 | 0.78 | 1.15 | 68.4 | 69.036 | 67.625 | 18218546 |
| 1714603200 | 67.79 | 1.52 | 2.29 | 66.01 | 69.41 | 65.86 | 21288707 |
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
