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 | -1.44 | -2.00948925481 | 71.66 | 71.89 | 69.66 | 1342884 | 70.4803617 | CS |
| 4 | -4.51 | -6.03505954771 | 74.73 | 75.19 | 65 | 1251412 | 70.74320883 | CS |
| 12 | -3.17 | -4.31938956261 | 73.39 | 77.42 | 65 | 1582235 | 72.92836226 | CS |
| 26 | -11.59 | -14.1669722528 | 81.81 | 89.71 | 65 | 1467764 | 77.99625523 | CS |
| 52 | -31.04 | -30.6537625913 | 101.26 | 106.14 | 65 | 1241167 | 84.23812572 | CS |
| 156 | -23.72 | -25.2501596764 | 93.94 | 121.23 | 65 | 1253987 | 94.15017097 | CS |
| 260 | -17.22 | -19.6935041171 | 87.44 | 121.23 | 56.9393 | 1343660 | 89.19356988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 70.22 | -0.04 | -0.06 | 70.06 | 70.8 | 69.685 | 1026328 |
| 1714084500 | 70.26 | -0.68 | -0.96 | 71.2 | 71.58 | 69.7 | 2364307 |
| 1713998100 | 70.94 | 0.59 | 0.84 | 69.84 | 70.98 | 69.66 | 1136010 |
| 1713911700 | 70.35 | -0.41 | -0.58 | 70.29 | 71.61 | 70.28 | 843220 |
| 1713825300 | 70.76 | -0.46 | -0.65 | 71.66 | 71.89 | 70.53 | 1344555 |
| 1713566100 | 71.22 | 1.35 | 1.93 | 70.07 | 71.55 | 69.92 | 1570349 |
| 1713479700 | 69.87 | 1.06 | 1.54 | 69.25 | 69.94 | 68.98 | 1685870 |
| 1713393300 | 68.81 | 0.92 | 1.36 | 66.08 | 68.87 | 65 | 2071261 |
| 1713306900 | 67.89 | -1.12 | -1.62 | 68.83 | 68.83 | 67.35 | 1642985 |
| 1713220500 | 69.01 | -1.47 | -2.09 | 70.53 | 70.76 | 68.4675 | 1285688 |
| 1712961300 | 70.48 | -1.67 | -2.31 | 71.72 | 71.72 | 70.39 | 740863 |
| 1712874900 | 72.15 | 0.14 | 0.19 | 72.7 | 73.53 | 72.02 | 948480 |
| 1712788500 | 72.01 | -0.92 | -1.26 | 72.2 | 72.68 | 71.01 | 1055620 |
| 1712702100 | 72.93 | 0.87 | 1.21 | 71.54 | 73.02 | 71.54 | 1049616 |
| 1712615700 | 72.06 | 0.88 | 1.24 | 70.86 | 72.558 | 70.8 | 1004671 |
| 1712356500 | 71.18 | -0.5 | -0.70 | 71.41 | 71.97 | 71.07 | 1034686 |
| 1712270100 | 71.68 | -0.09 | -0.13 | 71.72 | 73 | 71.46 | 881279 |
| 1712183700 | 71.77 | -0.45 | -0.62 | 72.78 | 73.13 | 71.67 | 852240 |
| 1712097300 | 72.22 | -1.12 | -1.53 | 73.38 | 73.4 | 72.04 | 1165518 |
| 1712010900 | 73.34 | -2.8 | -3.68 | 74.73 | 75.19 | 73.1 | 1324700 |
| 1711665300 | 76.14 | 1.82 | 2.45 | 75.07 | 76.28 | 74.47 | 1461554 |
| 1711578900 | 74.32 | 1.49 | 2.05 | 72.42 | 74.55 | 72.42 | 1185122 |
| 1711492500 | 72.83 | -1.99 | -2.66 | 74.92 | 75.01 | 72.82 | 1682845 |
| 1711406100 | 74.82 | 0.35 | 0.47 | 74.86 | 74.95 | 73.89 | 2006111 |
| 1711146900 | 74.47 | 0.12 | 0.16 | 75.01 | 75.33 | 74.09 | 981136 |
| 1711060500 | 74.35 | 0.4 | 0.54 | 73.82 | 74.43 | 72.76 | 1352109 |
| 1710974100 | 73.95 | -0.11 | -0.15 | 73.83 | 73.965 | 72.915 | 1146797 |
| 1710887700 | 74.06 | 0.68 | 0.93 | 73.61 | 74.53 | 73 | 1748027 |
| 1710801300 | 73.38 | -0.56 | -0.76 | 74.28 | 74.4 | 73.22 | 1794624 |
| 1710542100 | 73.94 | -0.96 | -1.28 | 74.46 | 75.87 | 73.91 | 10532491 |
| 1710455700 | 74.9 | -0.41 | -0.54 | 74.93 | 75.26 | 73.42 | 2175053 |
| 1710369300 | 75.31 | -0.37 | -0.49 | 75.39 | 77.42 | 75.26 | 1794856 |
| 1710282900 | 75.68 | 0.68 | 0.91 | 74.87 | 75.92 | 74.66 | 1391633 |
| 1710196500 | 75 | 2.55 | 3.52 | 72.82 | 75.39 | 72.82 | 1802162 |
| 1709940900 | 72.45 | -0.16 | -0.22 | 72.82 | 73.25 | 72.285 | 1066012 |
| 1709854500 | 72.61 | 0.65 | 0.90 | 72.07 | 72.74 | 71.54 | 1576874 |
| 1709768100 | 71.96 | 2.31 | 3.32 | 72.57 | 74.315 | 71.36 | 2525565 |
| 1709681700 | 69.65 | -0.8 | -1.14 | 70.08 | 70.67 | 69.115 | 1624568 |
| 1709595300 | 70.45 | -3.43 | -4.64 | 73.8 | 73.9 | 70.33 | 2261427 |
| 1709336100 | 73.88 | -0.2 | -0.27 | 74.13 | 74.65 | 72.642 | 1402503 |
| 1709249700 | 74.08 | -0.31 | -0.42 | 74.44 | 75.015 | 73.9 | 2670252 |
| 1709163300 | 74.39 | 0.17 | 0.23 | 73.93 | 74.56 | 73.79 | 1167092 |
| 1709076900 | 74.22 | 0.79 | 1.08 | 73.6 | 74.41 | 72.91 | 1492234 |
| 1708990500 | 73.43 | 0.08 | 0.11 | 73.15 | 73.88 | 72.9 | 1115599 |
| 1708731300 | 73.35 | -0.3 | -0.41 | 73.91 | 74.3 | 72.915 | 1351435 |
| 1708644900 | 73.65 | 1.15 | 1.59 | 72.03 | 73.85 | 72.01 | 1298713 |
| 1708558500 | 72.5 | 0.86 | 1.20 | 71.93 | 72.74 | 71.42 | 1108812 |
| 1708472100 | 71.64 | -0.61 | -0.84 | 72.1 | 72.6 | 71.29 | 1280959 |
| 1708126500 | 72.25 | -1.45 | -1.97 | 73.39 | 73.48 | 72.18 | 876300 |
| 1708040100 | 73.7 | -0.14 | -0.19 | 73.83 | 74.225 | 73.53 | 1301586 |
| 1707953700 | 73.84 | -0.25 | -0.34 | 74.06 | 74.26 | 73.22 | 931501 |
| 1707867300 | 74.09 | -1.67 | -2.20 | 74.73 | 75.05 | 73.375 | 1246443 |
| 1707780900 | 75.76 | 1.09 | 1.46 | 74.67 | 76.385 | 74.545 | 1069796 |
| 1707521700 | 74.67 | 0.01 | 0.01 | 74.85 | 74.85 | 73.59 | 941330 |
| 1707435300 | 74.66 | 1 | 1.36 | 73.82 | 74.725 | 72.06 | 1907583 |
| 1707348900 | 73.66 | -0.86 | -1.15 | 74.92 | 74.975 | 73.19 | 1613525 |
| 1707262500 | 74.52 | 0.48 | 0.65 | 74 | 75.82 | 74 | 1664652 |
| 1707176100 | 74.04 | -0.09 | -0.12 | 73.39 | 74.22 | 72.11 | 2192079 |
| 1706916900 | 74.13 | 0.63 | 0.86 | 73.13 | 75.05 | 72.4 | 2667589 |
| 1706830500 | 73.5 | -10.59 | -12.59 | 77.525 | 79 | 71.57 | 7436701 |
| 1706744100 | 84.09 | -1.82 | -2.12 | 85.85 | 85.87 | 83.97 | 2906857 |
| 1706657700 | 85.91 | 0.07 | 0.08 | 84.81 | 86.01 | 84.13 | 1288959 |
| 1706571300 | 85.84 | -1.55 | -1.77 | 87.23 | 87.5 | 85.71 | 1553280 |
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
