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 | 1.4 | 2.0184544406 | 69.36 | 76.36 | 68.6 | 45475 | 73.50111662 | DR |
| 4 | 1.75 | 2.53586436748 | 69.01 | 76.36 | 62.06 | 25013 | 70.20359789 | DR |
| 12 | -26.84 | -27.5 | 97.6 | 100 | 52.51 | 30185 | 68.0429495 | DR |
| 26 | -3.99 | -5.33779264214 | 74.75 | 101.1 | 52.51 | 16261 | 69.51974159 | DR |
| 52 | 33.48 | 89.8068669528 | 37.28 | 101.1 | 37.08 | 10291 | 67.09823705 | DR |
| 156 | 27.36 | 63.0414746544 | 43.4 | 101.1 | 22.06 | 7728 | 55.53613842 | DR |
| 260 | 27.36 | 63.0414746544 | 43.4 | 101.1 | 22.06 | 7728 | 55.53613842 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 69.64 | -1.41 | -1.98 | 71.6 | 72 | 68.6 | 18429 |
| 1727299740 | 71.05 | -0.98 | -1.36 | 72.03 | 72.59 | 71.05 | 4885 |
| 1727213400 | 72.03 | -1.74 | -2.36 | 72.52 | 73.88 | 70.84 | 50847 |
| 1727127000 | 73.77 | -0.79 | -1.06 | 75.13 | 76.36 | 73.58 | 5445 |
| 1726867800 | 74.56 | 5.89 | 8.58 | 69.36 | 74.9 | 69.36 | 147767 |
| 1726781400 | 68.67 | 2.66 | 4.03 | 67.83 | 69.99 | 67.5 | 46360 |
| 1726695000 | 66.01 | -1.33 | -1.98 | 66.06 | 67.55 | 65.73 | 7480 |
| 1726608600 | 67.34 | 0.14 | 0.21 | 65.849999 | 68.32 | 65.849999 | 129209 |
| 1726522200 | 67.2 | 1.69 | 2.58 | 64.19 | 67.69 | 64.19 | 2128 |
| 1726263000 | 65.51 | -0.02 | -0.03 | 65.53 | 66.01 | 65.239999 | 12689 |
| 1726176540 | 65.53 | 0.19 | 0.29 | 65.34 | 66.29 | 65.129999 | 1590 |
| 1726090140 | 65.34 | 1.26 | 1.97 | 63.89 | 65.4 | 62.5 | 3863 |
| 1726003740 | 64.08 | 1.57 | 2.51 | 62.19 | 64.78 | 62.19 | 2008 |
| 1725917400 | 62.51 | -0.29 | -0.46 | 62.91 | 63.84 | 62.17 | 5921 |
| 1725658200 | 62.8 | -2.51 | -3.84 | 64.4 | 64.61 | 62.06 | 5568 |
| 1725571800 | 65.31 | -1.32 | -1.98 | 66.8 | 66.8 | 64.5 | 5735 |
| 1725485400 | 66.629999 | -1.67 | -2.45 | 68.64 | 68.64 | 65.31 | 10392 |
| 1725399000 | 68.3 | -4.2 | -5.79 | 70.68 | 70.98 | 68.01 | 24312 |
| 1725312600 | 72.5 | 0.74 | 1.03 | 73 | 73.35 | 71 | 1469 |
| 1725053400 | 71.76 | 1.91 | 2.73 | 69.01 | 73.15 | 69.01 | 14168 |
| 1724967000 | 69.85 | 2.75 | 4.10 | 65.849999 | 73.29 | 65.849999 | 41620 |
| 1724880600 | 67.099999 | -0.87 | -1.28 | 67.83 | 67.96 | 65.849999 | 21956 |
| 1724794140 | 67.97 | 1.4 | 2.10 | 66 | 67.97 | 65.31 | 16229 |
| 1724707740 | 66.569999 | -1.43 | -2.10 | 68.38 | 68.38 | 66.16 | 17784 |
| 1724448600 | 68 | 0.09 | 0.13 | 68.59 | 68.88 | 66.78 | 10938 |
| 1724362140 | 67.91 | -0.13 | -0.19 | 69 | 70 | 67.12 | 58427 |
| 1724275740 | 68.04 | 1.59 | 2.39 | 67.11 | 68.29 | 66 | 31296 |
| 1724189340 | 66.45 | 1.03 | 1.57 | 66.45 | 66.989999 | 65.599999 | 20318 |
| 1724102940 | 65.42 | 0.33 | 0.51 | 65.75 | 67 | 64.94 | 41395 |
| 1723843800 | 65.09 | -0.19 | -0.29 | 64.819999 | 65.16 | 63.9 | 10239 |
| 1723757340 | 65.28 | 1.56 | 2.45 | 64.36 | 65.5 | 64.08 | 28112 |
| 1723671000 | 63.72 | 1.92 | 3.11 | 62.27 | 64.099999 | 61.8 | 42453 |
| 1723584600 | 61.8 | 2.29 | 3.85 | 60.1 | 61.9 | 59.93 | 8987 |
| 1723498200 | 59.51 | -0.79 | -1.31 | 59.68 | 60.72 | 58.87 | 6097 |
| 1723239000 | 60.3 | -0.7 | -1.15 | 61.51 | 62.2 | 59.76 | 31180 |
| 1723152600 | 61 | 2 | 3.39 | 59.6 | 61.38 | 58.78 | 10662 |
| 1723066200 | 59 | -0.75 | -1.26 | 60.43 | 62 | 59 | 10908 |
| 1722979740 | 59.75 | 1.64 | 2.82 | 58.71 | 60.29 | 57.12 | 25611 |
| 1722893400 | 58.11 | 1.41 | 2.49 | 53.38 | 58.5 | 52.51 | 26203 |
| 1722634200 | 56.7 | -1.32 | -2.28 | 57.14 | 57.25 | 55.05 | 47298 |
| 1722547800 | 58.02 | -1.38 | -2.32 | 59.83 | 60.42 | 57.72 | 57473 |
| 1722461400 | 59.4 | -0.24 | -0.40 | 61.02 | 61.02 | 58.62 | 21816 |
| 1722374940 | 59.64 | -6.57 | -9.92 | 64.849999 | 64.849999 | 58.31 | 94498 |
| 1722288600 | 66.209999 | 0.01 | 0.02 | 66.87 | 68.1 | 66.2 | 9876 |
| 1722029400 | 66.2 | 0.96 | 1.47 | 67.17 | 67.34 | 64.599999 | 22893 |
| 1721943000 | 65.239999 | -1.34 | -2.01 | 66.73 | 67.27 | 64.61 | 56335 |
| 1721856600 | 66.58 | -1.64 | -2.40 | 69.23 | 70.63 | 66.06 | 94963 |
| 1721770140 | 68.22 | 1.47 | 2.20 | 67.71 | 70.43 | 65.9 | 102241 |
| 1721683800 | 66.75 | -13.09 | -16.40 | 73.5 | 73.51 | 66.19 | 173131 |
| 1721424600 | 79.84 | -7.54 | -8.63 | 76.8 | 80.01 | 73.7 | 85302 |
| 1721338200 | 87.38 | -1.45 | -1.63 | 87.05 | 87.98 | 85 | 32285 |
| 1721251800 | 88.83 | -2.25 | -2.47 | 90.5 | 90.5 | 87.35 | 985 |
| 1721165340 | 91.08 | -2.25 | -2.41 | 91.56 | 92.52 | 91.08 | 380 |
| 1721079000 | 93.33 | 1.41 | 1.53 | 92.43 | 95.04 | 92.07 | 1143 |
| 1720819800 | 91.92 | 0.21 | 0.23 | 91.85 | 92.16 | 91.44 | 877 |
| 1720733400 | 91.71 | -0.79 | -0.85 | 93 | 93 | 91.4 | 86 |
| 1720647000 | 92.5 | -2.2 | -2.32 | 94.23 | 94.23 | 90 | 40979 |
| 1720560540 | 94.7 | -2.2 | -2.27 | 97.3 | 98 | 94.7 | 1547 |
| 1720474200 | 96.9 | 0.4 | 0.41 | 100 | 100 | 95.9 | 3286 |
| 1720215000 | 96.5 | -1.95 | -1.98 | 97.6 | 97.6 | 96.5 | 3038 |
| 1720128540 | 98.45 | 0.15 | 0.15 | 98.71 | 98.71 | 94.98 | 84 |
| 1720042200 | 98.3 | -0.8 | -0.81 | 99 | 99.7 | 97.1 | 651 |
| 1719955800 | 99.1 | -2 | -1.98 | 99 | 99.99 | 98.66 | 3578 |
| 1719869400 | 101.1 | 3.6 | 3.69 | 97.5 | 101.1 | 95.85 | 886 |
| 1719610200 | 97.5 | 0.8 | 0.83 | 98.4 | 99.5 | 96.66 | 578 |
| 1719523800 | 96.7 | 1.7 | 1.79 | 95.34 | 98.3 | 95.34 | 1020 |
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
