We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.65 | -4.5494204163 | 80.23 | 80.23 | 74.95 | 18953 | 77.39688982 | CS |
| 4 | 0.53 | 0.696909927679 | 76.05 | 81.5725 | 74.95 | 25738 | 78.5764408 | CS |
| 12 | 8.57 | 12.6010880753 | 68.01 | 81.5725 | 61.62 | 44396 | 71.92483467 | CS |
| 26 | -6.74 | -8.08929428709 | 83.32 | 83.62 | 60.5 | 47691 | 71.36217882 | CS |
| 52 | -17.42 | -18.5319148936 | 94 | 104.86 | 60.5 | 58869 | 80.47673004 | CS |
| 156 | 30.38 | 65.7575757576 | 46.2 | 179.74 | 42 | 78450 | 99.6539736 | CS |
| 260 | 72.97 | 2021.32963989 | 3.61 | 179.74 | 0.574949 | 106801 | 45.94403888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 76.58 | 0.73 | 0.96 | 75.4 | 77.37 | 74.95 | 39139 |
| 1713480000 | 75.85 | -0.35 | -0.46 | 76.37 | 77.03 | 75.52 | 10795 |
| 1713393600 | 76.2 | -1.54 | -1.98 | 77.83 | 78.3999 | 75.73 | 23791 |
| 1713307200 | 77.74 | -0.02 | -0.03 | 78 | 78.84 | 76.8 | 16355 |
| 1713220800 | 77.76 | -0.79 | -1.01 | 78.1 | 79.83 | 77.5101 | 17483 |
| 1712961600 | 78.55 | -1.45 | -1.81 | 80.23 | 80.23 | 77.25 | 29848 |
| 1712875200 | 80 | 0.27 | 0.34 | 80.13 | 80.13 | 77 | 35778 |
| 1712788800 | 79.73 | -0.47 | -0.59 | 80.15 | 80.74 | 79.26 | 19700 |
| 1712702400 | 80.2 | -0.55 | -0.68 | 81 | 81.4 | 79.7101 | 22867 |
| 1712616000 | 80.75 | 0.1 | 0.12 | 80.7 | 81.03 | 80.25 | 9493 |
| 1712356800 | 80.65 | -0.38 | -0.47 | 81.05 | 81.41 | 79.975 | 16140 |
| 1712270400 | 81.03 | 1.03 | 1.29 | 80.77 | 81.5725 | 80.0101 | 19660 |
| 1712184000 | 80 | 0.73 | 0.92 | 79.32 | 81.305 | 79 | 46682 |
| 1712097600 | 79.27 | 0.43 | 0.55 | 79.37 | 79.37 | 78.4479 | 29388 |
| 1712011200 | 78.84 | 0.25 | 0.32 | 78.75 | 79.5 | 77.5 | 53899 |
| 1711665600 | 78.59 | 1.9 | 2.48 | 76.92 | 78.9899 | 76.6701 | 34651 |
| 1711579200 | 76.69 | 0.19 | 0.25 | 76.5 | 77.2855 | 76.4501 | 9860 |
| 1711492800 | 76.5 | 0.03 | 0.04 | 76 | 77.43 | 75.6654 | 17790 |
| 1711406400 | 76.47 | -0.54 | -0.70 | 77.11 | 78 | 76.0249 | 30463 |
| 1711147200 | 77.01 | 0.27 | 0.35 | 76.05 | 78.8312 | 75.25 | 51244 |
| 1711060800 | 76.74 | -1.82 | -2.32 | 79 | 79 | 75.31 | 81848 |
| 1710974400 | 78.56 | 4.31 | 5.80 | 75 | 79.96 | 73.07 | 167856 |
| 1710888000 | 74.25 | 10.53 | 16.53 | 66.489999 | 74.99 | 66.489999 | 288455 |
| 1710801600 | 63.72 | -0.86 | -1.33 | 64.5 | 65.2 | 63.71 | 49387 |
| 1710542400 | 64.58 | 0.06 | 0.09 | 64.959999 | 65.67 | 64.2501 | 25339 |
| 1710456000 | 64.519999 | -0.61 | -0.94 | 64.97 | 65.68 | 64.239999 | 23527 |
| 1710369600 | 65.129999 | -0.73 | -1.11 | 65.58 | 66.47 | 65.129999 | 22701 |
| 1710283200 | 65.86 | -0.23 | -0.35 | 66.209999 | 66.68 | 65.5901 | 25801 |
| 1710196800 | 66.09 | 0.77 | 1.18 | 65.92 | 66.575 | 65 | 40912 |
| 1709941200 | 65.319999 | -0.31 | -0.47 | 65.5 | 66.87 | 65.031499 | 38369 |
| 1709854800 | 65.629999 | 3.65 | 5.89 | 62.22 | 66.03 | 62.01 | 52702 |
| 1709768400 | 61.98 | -0.55 | -0.88 | 62.5 | 63.2737 | 61.62 | 44395 |
| 1709682000 | 62.53 | -0.98 | -1.54 | 63.13 | 63.56 | 62.42 | 77833 |
| 1709595600 | 63.51 | -2.9 | -4.37 | 66.41 | 66.849999 | 63 | 117348 |
| 1709336400 | 66.41 | -1.78 | -2.61 | 66.739999 | 67.0132 | 66.069999 | 58056 |
| 1709250000 | 68.19 | 0.86 | 1.28 | 68.39 | 68.7 | 67.68 | 64202 |
| 1709163600 | 67.33 | -2.37 | -3.40 | 70.07 | 70.4899 | 67.14 | 94427 |
| 1709077200 | 69.7 | 0.16 | 0.23 | 69.75 | 70.54 | 69.3309 | 43884 |
| 1708990800 | 69.54 | 0.91 | 1.33 | 68.59 | 69.8782 | 68.59 | 42025 |
| 1708731600 | 68.63 | -1.4 | -2.00 | 69.5 | 70.38 | 68.43 | 61700 |
| 1708645200 | 70.03 | -0.46 | -0.65 | 70.15 | 70.9452 | 69.5 | 36451 |
| 1708558800 | 70.49 | -1.21 | -1.69 | 68 | 70.65 | 66.05 | 88791 |
| 1708472400 | 71.7 | -0.7 | -0.97 | 72.45 | 73.3 | 71.39 | 28264 |
| 1708126800 | 72.4 | -2.74 | -3.65 | 75.46 | 75.46 | 72.16 | 48577 |
| 1708040400 | 75.14 | 0.15 | 0.20 | 75.17 | 75.73 | 74.756 | 27394 |
| 1707954000 | 74.99 | 1.24 | 1.68 | 74.31 | 75.12 | 73.91 | 39325 |
| 1707867600 | 73.75 | 0.24 | 0.33 | 73.39 | 74.07 | 72.98 | 24175 |
| 1707781200 | 73.51 | 1.18 | 1.63 | 72.27 | 73.96 | 72.27 | 27503 |
| 1707522000 | 72.33 | 0.67 | 0.93 | 71.91 | 73.25 | 71.91 | 27749 |
| 1707435600 | 71.66 | -0.85 | -1.17 | 72.53 | 72.71 | 71.54 | 37370 |
| 1707349200 | 72.51 | 1.39 | 1.95 | 71.39 | 72.86 | 71 | 32039 |
| 1707262800 | 71.12 | 0.13 | 0.18 | 70.8 | 71.43 | 70.48 | 28391 |
| 1707176400 | 70.99 | -0.29 | -0.41 | 71.74 | 71.74 | 70.5 | 16717 |
| 1706917200 | 71.28 | -1.95 | -2.66 | 73 | 73.2749 | 71.02 | 42678 |
| 1706830800 | 73.23 | 1.42 | 1.98 | 72.35 | 73.5875 | 72.0331 | 47447 |
| 1706744400 | 71.81 | 0.25 | 0.35 | 71.44 | 72.5 | 71.19 | 31756 |
| 1706658000 | 71.56 | 1.06 | 1.50 | 69.92 | 71.9 | 69.814 | 28951 |
| 1706571600 | 70.5 | 0.7 | 1.00 | 70.44 | 70.67 | 68.86 | 28916 |
| 1706312400 | 69.8 | 1.51 | 2.21 | 68.01 | 69.95 | 68.01 | 24145 |
| 1706226000 | 68.29 | 0.3 | 0.44 | 68.65 | 69 | 68.02 | 19630 |
| 1706139600 | 67.99 | 0.1 | 0.15 | 67.34 | 68.6 | 67.34 | 14350 |
| 1706053200 | 67.89 | 0.7 | 1.04 | 66.83 | 68.98 | 66.83 | 15023 |
| 1705966800 | 67.19 | 0.51 | 0.76 | 66.069999 | 67.5499 | 66.043 | 38922 |
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
