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 | -2.04 | -2.82509347736 | 72.21 | 72.63 | 69.54 | 497043 | 71.46442942 | DR |
| 4 | 1.69 | 2.46787383178 | 68.48 | 74.56 | 68.18 | 593971 | 71.4155717 | DR |
| 12 | -20.85 | -22.9070533949 | 91.02 | 91.4 | 67.17 | 355882 | 73.39863326 | DR |
| 26 | -24.13 | -25.5885471898 | 94.3 | 95.3175 | 67.17 | 266270 | 77.98315112 | DR |
| 52 | -28.27 | -28.7180008127 | 98.44 | 100.28 | 67.17 | 183230 | 82.47336114 | DR |
| 156 | -22.58 | -24.3450134771 | 92.75 | 100.28 | 58.38 | 153814 | 79.74488299 | DR |
| 260 | 11.53 | 19.6623465211 | 58.64 | 100.28 | 43.46 | 129539 | 77.3780319 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 70.17 | 0.12 | 0.17 | 69.82 | 70.71 | 69.54 | 260606 |
| 1734646800 | 70.05 | 0.29 | 0.42 | 70.25 | 70.58 | 70 | 309783 |
| 1734560940 | 69.76 | -2.41 | -3.34 | 71.75 | 72.132 | 69.76 | 203961 |
| 1734474360 | 72.17 | 0.43 | 0.60 | 71.83 | 72.63 | 71.78 | 393607 |
| 1734388140 | 71.74 | -0.12 | -0.17 | 71.24 | 72.01 | 71.13 | 967263 |
| 1734128940 | 71.86 | 0.18 | 0.25 | 72.21 | 72.21 | 71.46 | 610603 |
| 1734042480 | 71.68 | 0.03 | 0.04 | 71.87 | 72.284 | 71.67 | 846846 |
| 1733955900 | 71.65 | -0.66 | -0.91 | 71.97 | 72.13 | 71.5001 | 1320025 |
| 1733869200 | 72.31 | -1.07 | -1.46 | 73.06 | 73.11 | 72.2 | 878925 |
| 1733782800 | 73.38 | 0.97 | 1.34 | 73.65 | 74.56 | 73.38 | 1628680 |
| 1733523600 | 72.41 | 1.54 | 2.17 | 73.16 | 73.3201 | 72.17 | 960468 |
| 1733437500 | 70.87 | 1.14 | 1.63 | 70.62 | 71.14 | 70.45 | 263902 |
| 1733350980 | 69.73 | 0.64 | 0.93 | 69.73 | 70.12 | 69.36 | 307916 |
| 1733264700 | 69.09 | -0.91 | -1.30 | 69.6128 | 69.73 | 68.9 | 495243 |
| 1733178180 | 70 | 0.3 | 0.43 | 69.59 | 70.31 | 68.9732 | 581155 |
| 1732918200 | 69.7 | -0.5 | -0.71 | 68.64 | 69.75 | 68.562 | 383689 |
| 1732746540 | 70.2 | 0.74 | 1.07 | 70.04 | 70.44 | 70 | 191714 |
| 1732660140 | 69.46 | -0.18 | -0.26 | 70.4 | 70.5 | 69.22 | 264562 |
| 1732573560 | 69.64 | 1.14 | 1.66 | 69.59 | 69.98 | 69.43 | 377514 |
| 1732314000 | 68.5 | 0.87 | 1.29 | 68.48 | 68.915 | 68.18 | 304553 |
| 1732227900 | 67.63 | -0.01 | -0.01 | 67.25 | 68.04 | 67.17 | 321045 |
| 1732141740 | 67.64 | -0.5 | -0.73 | 67.68 | 67.73 | 67.2041 | 172703 |
| 1732054800 | 68.14 | -0.31 | -0.45 | 67.75 | 68.31 | 67.4501 | 246955 |
| 1731968640 | 68.45 | -0.19 | -0.28 | 68.35 | 68.78 | 68.3 | 347381 |
| 1731709260 | 68.639 | -0.35 | -0.51 | 68.8801 | 69.11 | 68.48 | 558157 |
| 1731622800 | 68.99 | -0.02 | -0.03 | 69.78 | 69.94 | 68.78 | 457512 |
| 1731536760 | 69.01 | -1.02 | -1.46 | 69.42 | 69.435 | 68.565 | 398462 |
| 1731450480 | 70.03 | -1.59 | -2.22 | 70.57 | 70.62 | 69.5001 | 315277 |
| 1731363600 | 71.62 | -0.4 | -0.56 | 71.88 | 71.98 | 71.53 | 301341 |
| 1731104400 | 72.02 | -2.68 | -3.59 | 72.32 | 72.52 | 71.5075 | 209855 |
| 1731018540 | 74.7 | 2.13 | 2.94 | 74.22 | 74.79 | 73 | 317806 |
| 1730931600 | 72.57 | -3.28 | -4.32 | 73.61 | 74 | 72.2 | 325241 |
| 1730845680 | 75.85 | 1.1 | 1.47 | 75.25 | 76 | 75.05 | 182932 |
| 1730759160 | 74.75 | -0.03 | -0.04 | 75.3 | 75.37 | 74.6 | 455007 |
| 1730496420 | 74.78 | -0.05 | -0.07 | 75.08 | 75.65 | 74.63 | 207636 |
| 1730409780 | 74.83 | -1.05 | -1.38 | 73.96 | 74.83 | 73.28 | 292496 |
| 1730323500 | 75.88 | -0.71 | -0.93 | 74.69 | 75.94 | 74.43 | 401156 |
| 1730237280 | 76.59 | -1.31 | -1.68 | 76.86 | 76.99 | 76.5 | 138813 |
| 1730150880 | 77.9 | 1.38 | 1.80 | 77.48 | 77.99 | 77.36 | 199024 |
| 1729891500 | 76.52 | -0.91 | -1.18 | 76.85 | 77.42 | 76.29 | 313901 |
| 1729805160 | 77.43 | 0.47 | 0.61 | 77.74 | 77.82 | 77.17 | 179385 |
| 1729718940 | 76.96 | 1.07 | 1.41 | 76.87 | 77.3199 | 76.49 | 334593 |
| 1729632300 | 75.89 | -3.1 | -3.92 | 79.11 | 79.6 | 75.28 | 227652 |
| 1729545600 | 78.99 | -2.03 | -2.51 | 79.82 | 79.82 | 78.63 | 173130 |
| 1729286400 | 81.02 | 0.89 | 1.11 | 81.12 | 81.17 | 80.8 | 306598 |
| 1729200000 | 80.13 | 0.08 | 0.10 | 81.12 | 81.22 | 80.03 | 409729 |
| 1729113960 | 80.05 | -1.1 | -1.36 | 80.08 | 80.521 | 79.5301 | 277190 |
| 1729027680 | 81.15 | -4.29 | -5.02 | 82.33 | 83.395 | 80.41 | 247048 |
| 1728941220 | 85.44 | -0.83 | -0.96 | 85.05 | 85.81 | 85.03 | 127614 |
| 1728681900 | 86.27 | 0.83 | 0.97 | 85.65 | 86.41 | 85.65 | 122202 |
| 1728595560 | 85.44 | 0.07 | 0.08 | 85.11 | 85.44 | 84.52 | 83823 |
| 1728508800 | 85.37 | 0.15 | 0.18 | 85.2 | 85.625 | 85.17 | 67637 |
| 1728422580 | 85.22 | -1.08 | -1.25 | 84.82 | 85.22 | 84.65 | 131060 |
| 1728336000 | 86.295 | -0.63 | -0.72 | 87.06 | 87.3575 | 86.1 | 122204 |
| 1728077220 | 86.92 | 1.19 | 1.39 | 86.07 | 86.92 | 85.99 | 103704 |
| 1727990760 | 85.73 | -1.41 | -1.62 | 86.69 | 86.69 | 85.68 | 82643 |
| 1727904000 | 87.14 | 0.22 | 0.25 | 86.82 | 87.22 | 86.37 | 89191 |
| 1727818140 | 86.92 | -2.84 | -3.16 | 87.54 | 87.56 | 86.13 | 142942 |
| 1727731380 | 89.76 | -0.76 | -0.84 | 90.11 | 90.3025 | 89.36 | 129628 |
| 1727472000 | 90.52 | -0.88 | -0.96 | 91.02 | 91.4 | 90.26 | 190920 |
| 1727386200 | 91.4 | 6.45 | 7.59 | 89.86 | 91.57 | 89.38 | 136514 |
| 1727299200 | 84.95 | -0.72 | -0.84 | 85.56 | 85.63 | 84.82 | 158616 |
| 1727212800 | 85.67 | 3.85 | 4.71 | 84.64 | 85.67 | 84.59 | 133792 |
| 1727126940 | 81.82 | -0.7 | -0.85 | 82.31 | 82.33 | 81.73 | 113895 |
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
