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 | -2.08 | -2.82531920674 | 73.62 | 73.89 | 70.86 | 210700 | 72.01472937 | CS |
| 4 | -2.42 | -3.27203893997 | 73.96 | 74.45 | 70.86 | 189009 | 72.86676116 | CS |
| 12 | 3.94 | 5.82840236686 | 67.6 | 77.72 | 67.6 | 200412 | 73.64826835 | CS |
| 26 | 4.56 | 6.80800238877 | 66.98 | 77.72 | 63.72 | 229231 | 69.88554808 | CS |
| 52 | 11.7 | 19.5521390374 | 59.84 | 77.72 | 53.12 | 245929 | 66.85945888 | CS |
| 156 | 6.89 | 10.6573859242 | 64.65 | 77.72 | 47.88 | 198678 | 61.29422572 | CS |
| 260 | 30.44 | 74.0632603406 | 41.1 | 77.72 | 33.33 | 194596 | 57.01471272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 71.12 | -0.3 | -0.42 | 71.33 | 71.9 | 70.86 | 369619 |
| 1712961600 | 71.42 | -1.26 | -1.73 | 72.39 | 72.39 | 71.225 | 261880 |
| 1712875200 | 72.68 | 0.08 | 0.11 | 72.59 | 73.16 | 72.33 | 118845 |
| 1712788800 | 72.6 | -1.29 | -1.75 | 73.43 | 73.69 | 72.58 | 122933 |
| 1712702400 | 73.89 | 0.19 | 0.26 | 73.62 | 73.89 | 73.45 | 178266 |
| 1712616000 | 73.7 | -0.06 | -0.08 | 73.63 | 74.07 | 73.4 | 103655 |
| 1712356800 | 73.76 | 0.88 | 1.21 | 73.44 | 74.13 | 73.44 | 154690 |
| 1712270400 | 72.88 | -0.14 | -0.19 | 73.3 | 73.62 | 72.85 | 115470 |
| 1712184000 | 73.02 | -0.81 | -1.10 | 73.5 | 73.5 | 72.5 | 205060 |
| 1712097600 | 73.83 | -0.11 | -0.15 | 73.28 | 73.88 | 73.05 | 232987 |
| 1712011200 | 73.94 | 0.59 | 0.80 | 74.44 | 74.45 | 73.67 | 127707 |
| 1711665600 | 73.35 | 1.04 | 1.44 | 73.15 | 73.81 | 73.04 | 157503 |
| 1711579200 | 72.31 | -0.49 | -0.67 | 72.91 | 73.27 | 72.19 | 155470 |
| 1711492800 | 72.8 | -0.61 | -0.83 | 73.4 | 73.61 | 72.78 | 144802 |
| 1711406400 | 73.41 | -0.07 | -0.10 | 73.22 | 73.56 | 73.02 | 164698 |
| 1711147200 | 73.48 | 0.58 | 0.80 | 73.5 | 74.19 | 73.48 | 209239 |
| 1711060800 | 72.9 | 0.09 | 0.12 | 72.31 | 73.67 | 72.06 | 163885 |
| 1710974400 | 72.81 | -0.23 | -0.31 | 72.94 | 73.04 | 72.14 | 162031 |
| 1710888000 | 73.04 | -2.45 | -3.25 | 73.96 | 74.1348 | 72.53 | 429322 |
| 1710801600 | 75.49 | 0.25 | 0.33 | 75.65 | 75.81 | 75.34 | 244969 |
| 1710542400 | 75.24 | -0.21 | -0.28 | 75.81 | 75.96 | 75.22 | 198025 |
| 1710456000 | 75.45 | 0.18 | 0.24 | 75.3 | 75.49 | 74.9 | 139813 |
| 1710369600 | 75.27 | -1.05 | -1.38 | 76.23 | 76.38 | 74.9 | 160900 |
| 1710283200 | 76.32 | -0.94 | -1.22 | 76.73 | 76.73 | 76.23 | 136752 |
| 1710196800 | 77.26 | 0.68 | 0.89 | 76.82 | 77.29 | 76.76 | 118669 |
| 1709941200 | 76.58 | 0.23 | 0.30 | 76.35 | 76.87 | 76.18 | 125706 |
| 1709854800 | 76.35 | 0.73 | 0.97 | 76.01 | 76.66 | 76.01 | 134155 |
| 1709768400 | 75.62 | -0.19 | -0.25 | 75.87 | 76.285 | 75.39 | 186804 |
| 1709682000 | 75.81 | -0.25 | -0.33 | 76.46 | 76.46 | 75.61 | 286166 |
| 1709595600 | 76.06 | 1.24 | 1.66 | 75.77 | 76.27 | 75.6301 | 120908 |
| 1709336400 | 74.82 | -1.96 | -2.55 | 74.66 | 75.15 | 74.011 | 165045 |
| 1709250000 | 76.78 | -0.31 | -0.40 | 77.07 | 77.14 | 76.605 | 189491 |
| 1709163600 | 77.09 | 0.26 | 0.34 | 76.69 | 77.19 | 76.64 | 122223 |
| 1709077200 | 76.83 | -0.26 | -0.34 | 77.08 | 77.5 | 76.82 | 168037 |
| 1708990800 | 77.09 | -0.5 | -0.64 | 77.47 | 77.59 | 76.97 | 101252 |
| 1708731600 | 77.59 | 0.78 | 1.02 | 77 | 77.72 | 77 | 128211 |
| 1708645200 | 76.81 | 1.16 | 1.53 | 75.9 | 76.96 | 75.71 | 177449 |
| 1708558800 | 75.65 | -0.39 | -0.51 | 76.2 | 76.2 | 75.3 | 234282 |
| 1708472400 | 76.04 | 0.58 | 0.77 | 75.75 | 76.64 | 75.65 | 346680 |
| 1708126800 | 75.46 | 0.45 | 0.60 | 75.4 | 75.99 | 75.17 | 160684 |
| 1708040400 | 75.01 | -0.53 | -0.70 | 75.54 | 75.73 | 74.56 | 214724 |
| 1707954000 | 75.54 | 0.78 | 1.04 | 74.76 | 75.6 | 74.76 | 178897 |
| 1707867600 | 74.76 | -0.75 | -0.99 | 75.49 | 75.49 | 74.27 | 321190 |
| 1707781200 | 75.51 | 1.38 | 1.86 | 75.4 | 75.86 | 75.13 | 221396 |
| 1707522000 | 74.13 | 0.86 | 1.17 | 73.27 | 74.15 | 73.26 | 150721 |
| 1707435600 | 73.27 | -0.13 | -0.18 | 73.19 | 73.55 | 72.921 | 213409 |
| 1707349200 | 73.4 | 0.2 | 0.27 | 73.5 | 73.915 | 73.36 | 218506 |
| 1707262800 | 73.2 | 0.35 | 0.48 | 73.77 | 73.79 | 72.91 | 377740 |
| 1707176400 | 72.85 | 0.66 | 0.91 | 72.73 | 73.28 | 72.6 | 233215 |
| 1706917200 | 72.19 | -0.19 | -0.26 | 72.42 | 72.42 | 71.46 | 239850 |
| 1706830800 | 72.38 | 0.43 | 0.60 | 71.6 | 72.635 | 71.36 | 166394 |
| 1706744400 | 71.95 | 2.56 | 3.69 | 72.97 | 73.6 | 71.66 | 453903 |
| 1706658000 | 69.39 | -0.65 | -0.93 | 70.1 | 71 | 69.23 | 311046 |
| 1706571600 | 70.04 | 0.5 | 0.72 | 70.73 | 70.79 | 69.56 | 213903 |
| 1706312400 | 69.54 | 0.07 | 0.10 | 69.73 | 69.73 | 69.44 | 156170 |
| 1706226000 | 69.47 | -0.87 | -1.24 | 69.77 | 70.02 | 69.18 | 194304 |
| 1706139600 | 70.34 | 2.13 | 3.12 | 71 | 72.158 | 70.275 | 317771 |
| 1706053200 | 68.21 | 0.85 | 1.26 | 67.6 | 68.22 | 67.6 | 198347 |
| 1705966800 | 67.36 | -0.53 | -0.78 | 67.8 | 67.99 | 67.35 | 100310 |
| 1705707600 | 67.89 | -0.26 | -0.38 | 68.19 | 68.19 | 67.69 | 99924 |
| 1705621200 | 68.15 | 0.78 | 1.16 | 67.85 | 68.17 | 67.705 | 125936 |
| 1705534800 | 67.37 | -1.56 | -2.26 | 68.25 | 68.25 | 67.16 | 205580 |
| 1705448400 | 68.93 | -0.45 | -0.65 | 69.33 | 69.56 | 68.8 | 215491 |
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
