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 | 1.74 | 2.32092837135 | 74.97 | 77.81 | 74.53 | 1389613 | 76.10180369 | CS |
| 4 | -0.76 | -0.98102491287 | 77.47 | 79.22 | 74.53 | 1552978 | 76.83830223 | CS |
| 12 | 2.26 | 3.03559435863 | 74.45 | 79.22 | 71.25 | 1781432 | 75.32416283 | CS |
| 26 | 9.04 | 13.3589478351 | 67.67 | 79.22 | 64.02 | 1826918 | 72.89785468 | CS |
| 52 | -8.17 | -9.62535344015 | 84.88 | 87.88 | 64.02 | 1742347 | 74.65829082 | CS |
| 156 | 3.4 | 4.63783931251 | 73.31 | 87.88 | 59.78 | 1749852 | 73.15629947 | CS |
| 260 | 32.2 | 72.3432936419 | 44.51 | 87.88 | 26.49 | 1901241 | 65.54077705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 76.71 | -0.48 | -0.62 | 76.76 | 77.38 | 76.5 | 963154 |
| 1713911700 | 77.19 | 0.97 | 1.27 | 76.54 | 77.81 | 76.12 | 1603280 |
| 1713825300 | 76.22 | 0.84 | 1.11 | 75.29 | 76.68 | 74.89 | 1516324 |
| 1713566100 | 75.38 | 0.28 | 0.37 | 75.48 | 75.62 | 74.98 | 1288504 |
| 1713479700 | 75.1 | 0.18 | 0.24 | 74.97 | 75.35 | 74.53 | 1576803 |
| 1713393300 | 74.92 | -0.19 | -0.25 | 75.28 | 75.55 | 74.7 | 1697867 |
| 1713306900 | 75.11 | -2.43 | -3.13 | 76.905 | 76.93 | 75.1 | 1726565 |
| 1713220500 | 77.54 | 0.21 | 0.27 | 78.05 | 78.35 | 77.26 | 1461410 |
| 1712961300 | 77.33 | -0.45 | -0.58 | 77.51 | 77.82 | 76.87 | 1573811 |
| 1712874900 | 77.78 | 0.17 | 0.22 | 78.18 | 78.25 | 77.23 | 1657875 |
| 1712788500 | 77.61 | -0.8 | -1.02 | 78.29 | 78.29 | 77.27 | 1645454 |
| 1712702100 | 78.41 | 1.03 | 1.33 | 77.91 | 78.43 | 77.51 | 1336385 |
| 1712615700 | 77.38 | -0.6 | -0.77 | 78.03 | 78.165 | 77.25 | 1603200 |
| 1712356500 | 77.98 | 0.7 | 0.91 | 77.35 | 77.995 | 77.29 | 1468467 |
| 1712270100 | 77.28 | -0.25 | -0.32 | 78.49 | 79.22 | 77.21 | 1835809 |
| 1712183700 | 77.53 | 1.45 | 1.91 | 76.85 | 77.56 | 76.25 | 1661419 |
| 1712097300 | 76.08 | -0.04 | -0.05 | 76.12 | 76.21 | 75.66 | 1402207 |
| 1712010900 | 76.12 | -1.84 | -2.36 | 77.83 | 77.91 | 76.1 | 1405009 |
| 1711665300 | 77.96 | 0.61 | 0.79 | 77.47 | 78.16 | 77.09 | 1990262 |
| 1711578900 | 77.35 | 1.18 | 1.55 | 76.6 | 77.37 | 76.455 | 1270206 |
| 1711492500 | 76.17 | 0.52 | 0.69 | 75.64 | 76.375 | 75.22 | 2484138 |
| 1711406100 | 75.65 | 0.39 | 0.52 | 75.45 | 75.72 | 75.15 | 1435201 |
| 1711146900 | 75.26 | -0.26 | -0.34 | 75.72 | 75.99 | 74.725 | 862212 |
| 1711060500 | 75.52 | 0.48 | 0.64 | 75.04 | 75.71 | 74.8 | 1269791 |
| 1710974100 | 75.04 | -1.27 | -1.66 | 76.22 | 76.46 | 74.77 | 1264998 |
| 1710887700 | 76.31 | -0.04 | -0.05 | 76.53 | 76.53 | 75.71 | 2299398 |
| 1710801300 | 76.35 | 0.44 | 0.58 | 76.15 | 76.81 | 75.635 | 1500979 |
| 1710542100 | 75.91 | 0.57 | 0.76 | 74.63 | 75.96 | 74.52 | 5220990 |
| 1710455700 | 75.34 | -0.99 | -1.30 | 75.62 | 76.32 | 74.755 | 1643004 |
| 1710369300 | 76.33 | 0.69 | 0.91 | 75.86 | 76.79 | 75.73 | 1604545 |
| 1710282900 | 75.64 | -0.69 | -0.90 | 75.98 | 76.62 | 75.6 | 1585591 |
| 1710196500 | 76.33 | -0.72 | -0.93 | 76.93 | 77.04 | 75.81 | 1223561 |
| 1709940900 | 77.05 | 0.73 | 0.96 | 76.2 | 77.14 | 76.0308 | 1417266 |
| 1709854500 | 76.32 | 1.12 | 1.49 | 75.45 | 76.47 | 75.45 | 1573512 |
| 1709768100 | 75.2 | 1.44 | 1.95 | 73.89 | 76.22 | 73.89 | 1543938 |
| 1709681700 | 73.76 | -0.84 | -1.13 | 74.99 | 74.99 | 73.58 | 1409437 |
| 1709595300 | 74.6 | 0.95 | 1.29 | 73.27 | 74.84 | 73.05 | 1533089 |
| 1709336100 | 73.65 | -0.15 | -0.20 | 73.77 | 74.5 | 73.165 | 1358025 |
| 1709249700 | 73.8 | -0.32 | -0.43 | 74.41 | 74.5 | 73.155 | 2114742 |
| 1709163300 | 74.12 | -1.24 | -1.65 | 75.34 | 75.36 | 73.86 | 1866308 |
| 1709076900 | 75.36 | 0.55 | 0.74 | 74.71 | 75.5 | 74.44 | 1524600 |
| 1708990500 | 74.81 | -1.34 | -1.76 | 75.75 | 76.1875 | 74.56 | 1657153 |
| 1708731300 | 76.15 | 0.27 | 0.36 | 76.17 | 76.48 | 75.64 | 1417898 |
| 1708644900 | 75.88 | 0.06 | 0.08 | 75.64 | 76.5 | 75.53 | 1479514 |
| 1708558500 | 75.82 | 1.24 | 1.66 | 74.67 | 75.85 | 74.61 | 1970792 |
| 1708472100 | 74.58 | 0.79 | 1.07 | 73.69 | 74.81 | 73.66 | 1452545 |
| 1708126500 | 73.79 | -0.01 | -0.01 | 73.66 | 74.57 | 73.57 | 2946585 |
| 1708040100 | 73.8 | 0.65 | 0.89 | 73.52 | 73.93 | 73.17 | 2418666 |
| 1707953700 | 73.15 | -0.12 | -0.16 | 73.2 | 73.35 | 72.5 | 1765601 |
| 1707867300 | 73.27 | -0.79 | -1.07 | 74.37 | 74.54 | 72.815 | 1713164 |
| 1707780900 | 74.06 | 0.62 | 0.84 | 73.44 | 74.18 | 73.14 | 1571773 |
| 1707521700 | 73.44 | 0.01 | 0.01 | 73.61 | 74.15 | 73.09 | 1534409 |
| 1707435300 | 73.43 | -0.42 | -0.57 | 73.6 | 73.635 | 72.672 | 1886926 |
| 1707348900 | 73.85 | -0.32 | -0.43 | 74.55 | 74.6 | 73.61 | 2266938 |
| 1707262500 | 74.17 | 2.13 | 2.96 | 72.47 | 74.575 | 72.12 | 2697506 |
| 1707176100 | 72.04 | -0.4 | -0.55 | 72.15 | 72.665 | 71.25 | 2840341 |
| 1706916900 | 72.44 | -1.97 | -2.65 | 74.4 | 75.12 | 71.67 | 4242486 |
| 1706830500 | 74.41 | -0.03 | -0.04 | 74.45 | 74.695 | 73.42 | 1861260 |
| 1706744100 | 74.44 | -0.49 | -0.65 | 75.05 | 75.75 | 74.09 | 2461234 |
| 1706657700 | 74.93 | -0.05 | -0.07 | 75 | 75.26 | 74.67 | 1410820 |
| 1706571300 | 74.98 | 0.57 | 0.77 | 74.21 | 75.155 | 74.21 | 1571080 |
| 1706312100 | 74.41 | 0.27 | 0.36 | 74.45 | 74.89 | 74.29 | 1816157 |
| 1706225700 | 74.14 | 0.05 | 0.07 | 74.5 | 74.7 | 73.26 | 1713277 |
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
