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 | 2.93 | 3.98368456832 | 73.55 | 76.91 | 72.91 | 728451 | 74.56430933 | CS |
| 4 | -0.52 | -0.675324675325 | 77 | 78.55 | 72.91 | 675112 | 75.58316813 | CS |
| 12 | 3.41 | 4.66675790338 | 73.07 | 78.55 | 71.45 | 798903 | 74.86500735 | CS |
| 26 | 13.67 | 21.7640503105 | 62.81 | 78.55 | 62.18 | 829981 | 71.45910967 | CS |
| 52 | 19.93 | 35.2431476569 | 56.55 | 78.55 | 55.31 | 785695 | 66.44828363 | CS |
| 156 | 22.08 | 40.5882352941 | 54.4 | 78.55 | 49.36 | 828498 | 60.47388664 | CS |
| 260 | 27.23 | 55.2893401015 | 49.25 | 78.55 | 27.325 | 926890 | 52.74318968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 76.48 | 0.84 | 1.11 | 75.76 | 76.91 | 75.55 | 821362 |
| 1713566400 | 75.64 | 1.8 | 2.44 | 74.25 | 75.69 | 74.03 | 751588 |
| 1713480000 | 73.84 | 0.7 | 0.96 | 73.44 | 74.265 | 73.44 | 649020 |
| 1713393600 | 73.14 | -0.18 | -0.25 | 73.02 | 73.67 | 72.91 | 803245 |
| 1713307200 | 73.32 | -0.12 | -0.16 | 73.66 | 73.75 | 73.17 | 640123 |
| 1713220800 | 73.44 | -0.46 | -0.62 | 74.81 | 74.95 | 73.3 | 724649 |
| 1712961600 | 73.9 | 0.09 | 0.12 | 73.74 | 74.47 | 73.5 | 801967 |
| 1712875200 | 73.81 | -1.01 | -1.35 | 74.57 | 74.66 | 73.64 | 774501 |
| 1712788800 | 74.82 | -0.37 | -0.49 | 74.77 | 75.26 | 74.66 | 652448 |
| 1712702400 | 75.19 | -0.87 | -1.14 | 76.28 | 76.525 | 74.74 | 698356 |
| 1712616000 | 76.06 | -0.6 | -0.78 | 76.73 | 76.93 | 76.01 | 642095 |
| 1712356800 | 76.66 | 0.3 | 0.39 | 76.6 | 76.83 | 76.28 | 492372 |
| 1712270400 | 76.36 | -0.85 | -1.10 | 77.64 | 77.81 | 76.05 | 609467 |
| 1712184000 | 77.21 | 0.14 | 0.18 | 76.93 | 77.585 | 76.66 | 642824 |
| 1712097600 | 77.07 | -0.41 | -0.53 | 77.53 | 78.04 | 76.96 | 592740 |
| 1712011200 | 77.48 | -0.81 | -1.03 | 78.29 | 78.29 | 77.33 | 680412 |
| 1711665600 | 78.29 | 0.19 | 0.24 | 78.1 | 78.55 | 78.1 | 747935 |
| 1711579200 | 78.1 | 1.21 | 1.57 | 77.24 | 78.1 | 77.08 | 588774 |
| 1711492800 | 76.89 | -0.1 | -0.13 | 77 | 77.25 | 76.85 | 575390 |
| 1711406400 | 76.99 | 0.54 | 0.71 | 76.79 | 77.36 | 76.61 | 621160 |
| 1711147200 | 76.45 | -0.96 | -1.24 | 77.68 | 77.8 | 76.43 | 568572 |
| 1711060800 | 77.41 | -0.35 | -0.45 | 77.9 | 77.9 | 77.2 | 593458 |
| 1710974400 | 77.76 | 0.35 | 0.45 | 77.16 | 77.84 | 77.02 | 595938 |
| 1710888000 | 77.41 | 0.44 | 0.57 | 77.29 | 77.74 | 77.2 | 693645 |
| 1710801600 | 76.97 | 0 | 0.00 | 76.97 | 77.56 | 76.66 | 942090 |
| 1710542400 | 76.97 | 0.96 | 1.26 | 75.44 | 76.99 | 75.41 | 1901084 |
| 1710456000 | 76.01 | -0.14 | -0.18 | 75.91 | 76.18 | 75.48 | 741787 |
| 1710369600 | 76.15 | -0.06 | -0.08 | 76.25 | 76.3999 | 75.8186 | 781778 |
| 1710283200 | 76.21 | 0.21 | 0.28 | 76.01 | 76.235 | 75.71 | 618538 |
| 1710196800 | 76 | 1.16 | 1.55 | 74.84 | 76 | 74.68 | 789333 |
| 1709941200 | 74.84 | -0.26 | -0.35 | 75.04 | 75.23 | 74.73 | 659184 |
| 1709854800 | 75.1 | -0.37 | -0.49 | 75.47 | 75.67 | 74.9 | 584655 |
| 1709768400 | 75.47 | 0.89 | 1.19 | 74.8 | 75.54 | 74.43 | 746483 |
| 1709682000 | 74.58 | 0.23 | 0.31 | 74.23 | 74.84 | 74.23 | 662806 |
| 1709595600 | 74.35 | -0.08 | -0.11 | 74.43 | 74.98 | 74.14 | 598618 |
| 1709336400 | 74.43 | -0.7 | -0.93 | 75.16 | 75.18 | 74.27 | 644838 |
| 1709250000 | 75.13 | 0.07 | 0.09 | 75.16 | 75.265 | 74.59 | 942470 |
| 1709163600 | 75.06 | 0.07 | 0.09 | 74.99 | 75.49 | 74.83 | 686312 |
| 1709077200 | 74.99 | 0.45 | 0.60 | 74.41 | 75.025 | 73.98 | 934288 |
| 1708990800 | 74.54 | -0.65 | -0.86 | 75.12 | 75.33 | 74.51 | 722562 |
| 1708731600 | 75.19 | 0.28 | 0.37 | 74.96 | 75.41 | 74.87 | 483807 |
| 1708645200 | 74.91 | 0.59 | 0.79 | 74.5 | 74.99 | 74.15 | 746102 |
| 1708558800 | 74.32 | 0.45 | 0.61 | 74.16 | 74.45 | 73.83 | 925492 |
| 1708472400 | 73.87 | -0.47 | -0.63 | 74 | 74.55 | 73.68 | 890379 |
| 1708126800 | 74.34 | -0.88 | -1.17 | 75.22 | 75.3 | 74.27 | 931734 |
| 1708040400 | 75.22 | 1.7 | 2.31 | 73.54 | 75.375 | 73.45 | 1206471 |
| 1707954000 | 73.52 | 0.5 | 0.68 | 73.29 | 73.56 | 73 | 996430 |
| 1707867600 | 73.02 | -0.08 | -0.11 | 73.39 | 73.85 | 72.5 | 1298509 |
| 1707781200 | 73.1 | 0.35 | 0.48 | 72.99 | 73.53 | 72.66 | 834334 |
| 1707522000 | 72.75 | 0.73 | 1.01 | 71.78 | 72.755 | 71.66 | 671423 |
| 1707435600 | 72.02 | -0.64 | -0.88 | 72.47 | 72.52 | 71.52 | 1071022 |
| 1707349200 | 72.66 | -0.15 | -0.21 | 72.96 | 73 | 72.39 | 864682 |
| 1707262800 | 72.81 | 0.02 | 0.03 | 72.6 | 73.17 | 72.41 | 1400748 |
| 1707176400 | 72.79 | -0.25 | -0.34 | 75.91 | 75.91 | 72.275 | 1618140 |
| 1706917200 | 73.04 | 0.74 | 1.02 | 72.53 | 73.2 | 72.44 | 869195 |
| 1706830800 | 72.3 | -0.56 | -0.77 | 72.28 | 72.58 | 71.45 | 1043030 |
| 1706744400 | 72.86 | -0.92 | -1.25 | 73.85 | 74 | 72.83 | 931600 |
| 1706658000 | 73.78 | 0.51 | 0.70 | 73.07 | 73.805 | 73.07 | 754936 |
| 1706571600 | 73.27 | 0.49 | 0.67 | 72.61 | 73.31 | 72.45 | 675556 |
| 1706312400 | 72.78 | -0.2 | -0.27 | 73.03 | 73.385 | 72.65 | 1194176 |
| 1706226000 | 72.98 | -0.11 | -0.15 | 73.45 | 73.64 | 72.493 | 898265 |
| 1706139600 | 73.09 | 0.34 | 0.47 | 73.06 | 73.44 | 72.98 | 490144 |
| 1706053200 | 72.75 | -0.3 | -0.41 | 73.05 | 73.39 | 72.75 | 513631 |
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
