We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.29 | 1.80495312719 | 71.47 | 73.16 | 69.48 | 809066 | 71.06070815 | CS |
| 4 | -0.31 | -0.424250718489 | 73.07 | 76.15 | 69.48 | 887487 | 72.46798563 | CS |
| 12 | -2.48 | -3.29611908559 | 75.24 | 82.63 | 69.48 | 1137550 | 74.91900392 | CS |
| 26 | 5.31 | 7.87249814678 | 67.45 | 82.63 | 60.01 | 1165372 | 72.21132477 | CS |
| 52 | -11.81 | -13.9647629183 | 84.57 | 85.39 | 60.01 | 1011081 | 74.02877086 | CS |
| 156 | -1.72 | -2.30934479055 | 74.48 | 92.68 | 60.01 | 915640 | 76.84576188 | CS |
| 260 | 9.56 | 15.1265822785 | 63.2 | 92.68 | 41.85 | 1067446 | 70.05109663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 72.76 | 0.72 | 1.00 | 72.19 | 73.16 | 72.01 | 626962 |
| 1713825300 | 72.04 | 1.18 | 1.67 | 70.95 | 72.32 | 70.95 | 837455 |
| 1713566100 | 70.86 | 0.89 | 1.27 | 70.31 | 70.98 | 70 | 768627 |
| 1713479700 | 69.97 | -0.23 | -0.33 | 70.34 | 70.52 | 69.48 | 745157 |
| 1713393300 | 70.2 | -1.02 | -1.43 | 71.47 | 71.92 | 70.19 | 1067128 |
| 1713306900 | 71.22 | 0.49 | 0.69 | 70.72 | 71.41 | 70.53 | 1033544 |
| 1713220500 | 70.73 | -0.28 | -0.39 | 71.33 | 71.96 | 70.69 | 856648 |
| 1712961300 | 71.01 | -0.8 | -1.11 | 71.26 | 71.57 | 70.21 | 990617 |
| 1712874900 | 71.81 | -0.05 | -0.07 | 71.86 | 72.69 | 71.14 | 829307 |
| 1712788500 | 71.86 | -1.31 | -1.79 | 72.28 | 72.78 | 71.67 | 891621 |
| 1712702100 | 73.17 | 0.7 | 0.97 | 72.37 | 73.2 | 72.01 | 655485 |
| 1712615700 | 72.47 | -0.05 | -0.07 | 72.37 | 73.29 | 72.15 | 1035445 |
| 1712356500 | 72.52 | -0.37 | -0.51 | 72.74 | 72.82 | 72.2 | 584911 |
| 1712270100 | 72.89 | -0.55 | -0.75 | 73.92 | 74.02 | 72.72 | 780048 |
| 1712183700 | 73.44 | 0.37 | 0.51 | 72.85 | 73.665 | 72.82 | 808325 |
| 1712097300 | 73.07 | -1.17 | -1.58 | 73.83 | 74.69 | 73 | 871071 |
| 1712010900 | 74.24 | -1.28 | -1.69 | 75.17 | 75.195 | 73.815 | 1084940 |
| 1711665300 | 75.52 | 0.37 | 0.49 | 75.15 | 76.15 | 74.64 | 1014939 |
| 1711578900 | 75.15 | 2.27 | 3.11 | 73.07 | 75.21 | 72.985 | 1430586 |
| 1711492500 | 72.88 | -0.01 | -0.01 | 72.72 | 73.33 | 72.685 | 1230899 |
| 1711406100 | 72.89 | -0.23 | -0.31 | 73.29 | 73.74 | 72.8 | 1604422 |
| 1711146900 | 73.12 | -0.96 | -1.30 | 73.96 | 74.25 | 72.555 | 1627007 |
| 1711060500 | 74.08 | -0.7 | -0.94 | 74.73 | 74.99 | 73.56 | 718236 |
| 1710974100 | 74.78 | 0.4 | 0.54 | 74.73 | 74.905 | 74.14 | 793751 |
| 1710887700 | 74.38 | 0.2 | 0.27 | 74.63 | 74.87 | 73.98 | 1037841 |
| 1710801300 | 74.18 | -0.4 | -0.54 | 74.37 | 74.48 | 73.58 | 937142 |
| 1710542100 | 74.58 | 0.19 | 0.26 | 73.72 | 75.04 | 73.72 | 1551040 |
| 1710455700 | 74.39 | -0.95 | -1.26 | 75.24 | 75.5 | 73.98 | 1246550 |
| 1710369300 | 75.34 | 0.92 | 1.24 | 74.49 | 76.07 | 74.46 | 1331565 |
| 1710282900 | 74.42 | -0.58 | -0.77 | 75.08 | 75.08 | 74.19 | 977551 |
| 1710196500 | 75 | 0.24 | 0.32 | 75.15 | 75.26 | 74.47 | 1020647 |
| 1709940900 | 74.76 | -0.46 | -0.61 | 75.51 | 75.97 | 74.7 | 852919 |
| 1709854500 | 75.22 | -0.11 | -0.15 | 75.55 | 75.87 | 74.875 | 928232 |
| 1709768100 | 75.33 | -0.08 | -0.11 | 75.78 | 76.33 | 74.39 | 1423412 |
| 1709681700 | 75.41 | -1.38 | -1.80 | 76.16 | 76.76 | 75.075 | 1240532 |
| 1709595300 | 76.79 | -0.09 | -0.12 | 76.5 | 77.3 | 76.23 | 1008831 |
| 1709336100 | 76.88 | 0.41 | 0.54 | 76.47 | 77.685 | 76.04 | 1193866 |
| 1709249700 | 76.47 | -0.02 | -0.03 | 76.8 | 77.235 | 76.14 | 1661773 |
| 1709163300 | 76.49 | -1.36 | -1.75 | 78.13 | 78.13 | 74.43 | 1690994 |
| 1709076900 | 77.85 | -2.72 | -3.38 | 79.71 | 82.63 | 75.41 | 2605996 |
| 1708990500 | 80.57 | 0.71 | 0.89 | 79.5 | 81.46 | 79.445 | 2555588 |
| 1708731300 | 79.86 | 2.78 | 3.61 | 77.18 | 81.21 | 76.83 | 3240309 |
| 1708644900 | 77.08 | 1.99 | 2.65 | 75.05 | 77.4 | 74.83 | 1694219 |
| 1708558500 | 75.09 | -0.55 | -0.73 | 75.34 | 76.355 | 74.485 | 905751 |
| 1708472100 | 75.64 | -0.01 | -0.01 | 75.23 | 76.13 | 75.05 | 912649 |
| 1708126500 | 75.65 | 0.15 | 0.20 | 75.4 | 75.88 | 74.97 | 658764 |
| 1708040100 | 75.5 | 1.82 | 2.47 | 74.18 | 76.31 | 74.18 | 870629 |
| 1707953700 | 73.68 | 0.43 | 0.59 | 73.61 | 73.78 | 72.81 | 880686 |
| 1707867300 | 73.25 | -2.48 | -3.27 | 75.24 | 75.36 | 72.69 | 1409589 |
| 1707780900 | 75.73 | 2.01 | 2.73 | 73.8 | 75.77 | 73.8 | 596594 |
| 1707521700 | 73.72 | -1.18 | -1.58 | 74.86 | 75.62 | 73.4327 | 1359559 |
| 1707435300 | 74.9 | -0.36 | -0.48 | 73.39 | 75.2 | 72.975 | 1757495 |
| 1707348900 | 75.26 | -0.83 | -1.09 | 76.25 | 76.31 | 75.15 | 996045 |
| 1707262500 | 76.09 | 1.18 | 1.58 | 75.39 | 76.33 | 75.1 | 918944 |
| 1707176100 | 74.91 | -1.23 | -1.62 | 75.8 | 76.07 | 74.24 | 885199 |
| 1706916900 | 76.14 | 0.41 | 0.54 | 75.52 | 76.69 | 75.31 | 1090934 |
| 1706830500 | 75.73 | 0.89 | 1.19 | 74.89 | 75.76 | 74.4675 | 742463 |
| 1706744100 | 74.84 | 0.06 | 0.08 | 75.24 | 75.48 | 74.72 | 988539 |
| 1706657700 | 74.78 | -0.45 | -0.60 | 75.23 | 75.5 | 74.705 | 1047706 |
| 1706571300 | 75.23 | 1.03 | 1.39 | 74.25 | 75.24 | 73.85 | 697300 |
| 1706312100 | 74.2 | 0.16 | 0.22 | 74.51 | 74.73 | 73.85 | 809386 |
| 1706225700 | 74.04 | 0.78 | 1.06 | 73.32 | 74.19 | 73.32 | 713190 |
| 1706139300 | 73.26 | -0.94 | -1.27 | 74.36 | 75.39 | 73.18 | 860186 |
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
