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 | 1.03 | 1.40595140595 | 73.26 | 75.01 | 72.54 | 3488289 | 74.04544399 | CS |
| 4 | -2.36 | -3.07893020222 | 76.65 | 78.5 | 72.13 | 2767775 | 75.01029132 | CS |
| 12 | 0.52 | 0.704893588179 | 73.77 | 78.5 | 70.53 | 2391221 | 73.91956973 | CS |
| 26 | 9.14 | 14.0291634689 | 65.15 | 79.9 | 62.78 | 2192148 | 73.54265307 | CS |
| 52 | 1.79 | 2.46896551724 | 72.5 | 79.9 | 62.78 | 2349936 | 71.60803733 | CS |
| 156 | -7.14 | -8.76826722338 | 81.43 | 104.87 | 58.615 | 2425276 | 77.97186037 | CS |
| 260 | 8.43 | 12.7998785302 | 65.86 | 104.87 | 42.1 | 2552885 | 72.62487875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 74.29 | -0.1 | -0.13 | 73.7 | 74.75 | 73.55 | 8642089 |
| 1713912000 | 74.39 | -0.12 | -0.16 | 74.5 | 75.01 | 74.03 | 2423968 |
| 1713825600 | 74.51 | 1.14 | 1.55 | 73.79 | 74.74 | 73.21 | 1680016 |
| 1713566400 | 73.37 | 0.33 | 0.45 | 73.51 | 74.02 | 73.11 | 3005468 |
| 1713480000 | 73.04 | 0.23 | 0.32 | 73.26 | 73.67 | 72.54 | 1689904 |
| 1713393600 | 72.81 | -0.21 | -0.29 | 73.1 | 73.56 | 72.13 | 2265247 |
| 1713307200 | 73.02 | -1.91 | -2.55 | 73.89 | 74.4 | 72.72 | 2864769 |
| 1713220800 | 74.93 | -0.85 | -1.12 | 76.47 | 77.4 | 74.44 | 3398319 |
| 1712961600 | 75.78 | 1.87 | 2.53 | 74.65 | 78.49 | 73.23 | 6622164 |
| 1712875200 | 73.91 | -0.46 | -0.62 | 74.22 | 74.7 | 72.85 | 2436206 |
| 1712788800 | 74.37 | -2.27 | -2.96 | 75.37 | 75.97 | 74.32 | 1900133 |
| 1712702400 | 76.64 | 0.25 | 0.33 | 76.68 | 77.08 | 76 | 1582653 |
| 1712616000 | 76.39 | 0.59 | 0.78 | 76.26 | 76.94 | 75.7 | 1523418 |
| 1712356800 | 75.8 | -0.15 | -0.20 | 75.88 | 76.47 | 74.51 | 1628982 |
| 1712270400 | 75.95 | -1.37 | -1.77 | 77.99 | 78.5 | 75.89 | 1915352 |
| 1712184000 | 77.32 | 0.32 | 0.42 | 76.97 | 77.98 | 76.74 | 1585379 |
| 1712097600 | 77 | -0.25 | -0.32 | 77.245 | 77.5 | 76.84 | 3108409 |
| 1712011200 | 77.25 | -0.07 | -0.09 | 76.89 | 77.33 | 76.41 | 1815084 |
| 1711665600 | 77.32 | 0.44 | 0.57 | 76.65 | 77.675 | 76.2041 | 2202823 |
| 1711579200 | 76.88 | 0.7 | 0.92 | 76.6 | 77.24 | 76.13 | 2585699 |
| 1711492800 | 76.18 | 0.53 | 0.70 | 76.08 | 76.43 | 75.65 | 1762714 |
| 1711406400 | 75.65 | -0.19 | -0.25 | 76.39 | 76.86 | 75.63 | 2026668 |
| 1711147200 | 75.84 | -0.09 | -0.12 | 76.07 | 76.29 | 75.41 | 2585258 |
| 1711060800 | 75.93 | 2.11 | 2.86 | 74.2 | 76 | 73.965 | 2720621 |
| 1710974400 | 73.82 | 1.2 | 1.65 | 72.54 | 74.02 | 72.13 | 1818491 |
| 1710888000 | 72.62 | 0.13 | 0.18 | 72.49 | 72.74 | 72 | 2991725 |
| 1710801600 | 72.49 | -0.01 | -0.01 | 72.51 | 72.69 | 71.93 | 2234348 |
| 1710542400 | 72.5 | 0.64 | 0.89 | 71.05 | 72.615 | 71.05 | 4074327 |
| 1710456000 | 71.86 | -0.99 | -1.36 | 72.48 | 72.85 | 71.26 | 2120689 |
| 1710369600 | 72.85 | 0.34 | 0.47 | 72.52 | 73.64 | 72.52 | 1943126 |
| 1710283200 | 72.51 | -0.93 | -1.27 | 73.65 | 73.91 | 72.33 | 1881408 |
| 1710196800 | 73.44 | 1.01 | 1.39 | 72.09 | 73.61 | 72.075 | 1847574 |
| 1709941200 | 72.43 | 0.18 | 0.25 | 72.33 | 73.01 | 72.27 | 1657587 |
| 1709854800 | 72.25 | 0.41 | 0.57 | 72.23 | 72.75 | 72.02 | 2448270 |
| 1709768400 | 71.84 | -1.47 | -2.01 | 73.28 | 73.37 | 71.59 | 2802591 |
| 1709682000 | 73.31 | -0.69 | -0.93 | 73.35 | 74.65 | 72.83 | 2704134 |
| 1709595600 | 74 | 0.15 | 0.20 | 73.72 | 74.95 | 73.66 | 1548212 |
| 1709336400 | 73.85 | 0.12 | 0.16 | 73.64 | 73.95 | 72.73 | 1769432 |
| 1709250000 | 73.73 | 0.36 | 0.49 | 73.9 | 74.27 | 73.27 | 3684182 |
| 1709163600 | 73.37 | -0.11 | -0.15 | 73.32 | 74.3 | 73.18 | 2235202 |
| 1709077200 | 73.48 | 0.61 | 0.84 | 72.94 | 73.49 | 72.66 | 2025106 |
| 1708990800 | 72.87 | -0.71 | -0.96 | 73.06 | 74.16 | 72.75 | 2068009 |
| 1708731600 | 73.58 | 1.16 | 1.60 | 72.66 | 73.91 | 72.28 | 3354062 |
| 1708645200 | 72.42 | 0.27 | 0.37 | 72.5 | 72.74 | 71.855 | 2439703 |
| 1708558800 | 72.15 | 0.6 | 0.84 | 71.55 | 72.49 | 71.25 | 2693958 |
| 1708472400 | 71.55 | -0.94 | -1.30 | 70.86 | 72.13 | 70.86 | 1873987 |
| 1708126800 | 72.49 | -0.54 | -0.74 | 73 | 73.09 | 72.31 | 1495919 |
| 1708040400 | 73.03 | 1.53 | 2.14 | 71.93 | 73.21 | 71.74 | 1514585 |
| 1707954000 | 71.5 | 0.39 | 0.55 | 71.78 | 72.13 | 71.235 | 1172135 |
| 1707867600 | 71.11 | -2.49 | -3.38 | 72.635 | 72.635 | 70.53 | 1559483 |
| 1707781200 | 73.6 | 0.76 | 1.04 | 72.81 | 74.22 | 72.64 | 1516916 |
| 1707522000 | 72.84 | 0.45 | 0.62 | 72.34 | 72.98 | 72.08 | 1312372 |
| 1707435600 | 72.39 | -0.64 | -0.88 | 73 | 73.45 | 71.84 | 2705036 |
| 1707349200 | 73.03 | 0.58 | 0.80 | 72.68 | 73.105 | 71.71 | 2605565 |
| 1707262800 | 72.45 | -0.12 | -0.17 | 72.41 | 73.06 | 72.405 | 1505215 |
| 1707176400 | 72.57 | -0.86 | -1.17 | 72.52 | 73.1 | 72.21 | 1918544 |
| 1706917200 | 73.43 | 0.18 | 0.25 | 73.21 | 73.76 | 72.7 | 1879712 |
| 1706830800 | 73.25 | -0.62 | -0.84 | 73.77 | 74.175 | 72.455 | 2947722 |
| 1706744400 | 73.87 | -0.98 | -1.31 | 74.73 | 75.55 | 73.81 | 2566936 |
| 1706658000 | 74.85 | 0.01 | 0.01 | 75.15 | 75.165 | 74.42 | 1917481 |
| 1706571600 | 74.84 | -0.27 | -0.36 | 74.74 | 75.33 | 74.34 | 1812700 |
| 1706312400 | 75.11 | 0.43 | 0.58 | 74.87 | 75.84 | 74.58 | 1740455 |
| 1706226000 | 74.68 | 0.84 | 1.14 | 73.63 | 74.85 | 73.41 | 2690326 |
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
