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 | 3.25 | 4.78786093105 | 67.88 | 71.25 | 66.4 | 3175933 | 68.80082236 | CS |
| 4 | 1.43 | 2.05164992826 | 69.7 | 72.26 | 66.4 | 3136803 | 70.03238237 | CS |
| 12 | -0.19 | -0.266404935502 | 71.32 | 72.96 | 66.4 | 3008094 | 70.42504004 | CS |
| 26 | 3.05 | 4.48002350176 | 68.08 | 77.79 | 66.4 | 3211156 | 71.82164333 | CS |
| 52 | -7.495 | -9.53259141494 | 78.625 | 79.38 | 63.75 | 2429178 | 71.75001991 | CS |
| 156 | 2.375 | 3.45429423315 | 68.755 | 88.235 | 59.78 | 1779010 | 72.46690744 | CS |
| 260 | 8.365 | 13.3274914363 | 62.765 | 88.235 | 44 | 1709732 | 69.74567086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 71.13 | 1.05 | 1.50 | 70.08 | 71.25 | 69.7 | 3330327 |
| 1713566400 | 70.08 | 1.64 | 2.40 | 68.6 | 70.155 | 68.6 | 3104539 |
| 1713480000 | 68.44 | 0.5 | 0.74 | 68.18 | 68.58 | 67.55 | 3472265 |
| 1713393600 | 67.94 | 1.53 | 2.30 | 66.87 | 68.15 | 66.59 | 2486249 |
| 1713307200 | 66.41 | -1.7 | -2.50 | 67.88 | 67.935 | 66.4 | 3486286 |
| 1713220800 | 68.11 | -0.58 | -0.84 | 69.11 | 69.31 | 67.625 | 3611744 |
| 1712961600 | 68.69 | -0.56 | -0.81 | 69.39 | 69.63 | 68.46 | 2263406 |
| 1712875200 | 69.25 | -0.93 | -1.33 | 70.66 | 70.66 | 68.87 | 3211653 |
| 1712788800 | 70.18 | -1.5 | -2.09 | 70.51 | 70.69 | 69.8 | 4192813 |
| 1712702400 | 71.68 | 0.91 | 1.29 | 71.07 | 71.73 | 70.8 | 4393358 |
| 1712616000 | 70.77 | 0.25 | 0.35 | 70.67 | 71.44 | 70.33 | 2767043 |
| 1712356800 | 70.52 | -0.32 | -0.45 | 70.41 | 70.74 | 69.85 | 2796396 |
| 1712270400 | 70.84 | -0.13 | -0.18 | 71.48 | 71.65 | 70.08 | 4809072 |
| 1712184000 | 70.97 | -0.83 | -1.16 | 71.85 | 71.95 | 70.93 | 2947095 |
| 1712097600 | 71.8 | 0.44 | 0.62 | 71.39 | 72.26 | 71.39 | 2587405 |
| 1712011200 | 71.36 | -0.47 | -0.65 | 71.83 | 71.83 | 70.87 | 1873716 |
| 1711665600 | 71.83 | 0.58 | 0.81 | 71.36 | 72 | 71.0662 | 2468800 |
| 1711579200 | 71.25 | 2.01 | 2.90 | 69.77 | 71.26 | 69.55 | 3600105 |
| 1711492800 | 69.24 | -0.39 | -0.56 | 69.7 | 69.78 | 68.8801 | 2196992 |
| 1711406400 | 69.63 | -0.14 | -0.20 | 69.89 | 70.025 | 69.15 | 2910140 |
| 1711147200 | 69.77 | -0.15 | -0.21 | 69.98 | 70.28 | 69.58 | 2788144 |
| 1711060800 | 69.92 | 0.15 | 0.21 | 69.76 | 70.48 | 69.67 | 2704957 |
| 1710974400 | 69.77 | -1.32 | -1.86 | 70.33 | 71.05 | 69.53 | 3166089 |
| 1710888000 | 71.09 | 0.49 | 0.69 | 71.04 | 71.168 | 70.35 | 2964368 |
| 1710801600 | 70.6 | 0.59 | 0.84 | 70.14 | 70.88 | 69.64 | 2277814 |
| 1710542400 | 70.01 | -0.21 | -0.30 | 70.06 | 70.55 | 69.51 | 7673103 |
| 1710456000 | 70.22 | -0.6 | -0.85 | 71.11 | 71.4 | 69.7 | 3006798 |
| 1710369600 | 70.82 | -0.14 | -0.20 | 71.4 | 71.905 | 70.739 | 3236614 |
| 1710283200 | 70.96 | -1.59 | -2.19 | 72.2 | 72.425 | 70.84 | 2564361 |
| 1710196800 | 72.55 | 1.48 | 2.08 | 70.92 | 72.57 | 70.92 | 3172774 |
| 1709941200 | 71.07 | 0.47 | 0.67 | 70.37 | 71.17 | 70.19 | 2744001 |
| 1709854800 | 70.6 | -0.04 | -0.06 | 71.11 | 71.77 | 70.3 | 3425185 |
| 1709768400 | 70.64 | 0.43 | 0.61 | 70.69 | 71.15 | 70.33 | 3106497 |
| 1709682000 | 70.21 | -0.53 | -0.75 | 70.88 | 71.75 | 69.785 | 3710289 |
| 1709595600 | 70.74 | 0.87 | 1.25 | 69.46 | 70.77 | 69.44 | 2667607 |
| 1709336400 | 69.87 | -0.73 | -1.03 | 70.45 | 70.72 | 69.45 | 2799592 |
| 1709250000 | 70.6 | -0.07 | -0.10 | 71.08 | 71.115 | 70.42 | 4627264 |
| 1709163600 | 70.67 | -0.39 | -0.55 | 70.85 | 71.54 | 70.56 | 3359239 |
| 1709077200 | 71.06 | 0.15 | 0.21 | 71.39 | 71.58 | 70.31 | 2633770 |
| 1708990800 | 70.91 | -1.06 | -1.47 | 71.52 | 71.73 | 70.6 | 3183787 |
| 1708731600 | 71.97 | 0.65 | 0.91 | 71.4 | 72.317 | 71.13 | 3357584 |
| 1708645200 | 71.32 | -0.64 | -0.89 | 71.35 | 71.74 | 70.71 | 2128686 |
| 1708558800 | 71.96 | 1.3 | 1.84 | 70.92 | 72.08 | 70.56 | 2562719 |
| 1708472400 | 70.66 | 0.17 | 0.24 | 70.42 | 71.55 | 70.21 | 3123579 |
| 1708126800 | 70.49 | -0.01 | -0.01 | 70.3 | 70.9328 | 69.74 | 2274310 |
| 1708040400 | 70.5 | 1.04 | 1.50 | 69.7 | 70.86 | 69.59 | 2737202 |
| 1707954000 | 69.46 | 0.11 | 0.16 | 69.5 | 69.79 | 69.13 | 2581279 |
| 1707867600 | 69.35 | -1.34 | -1.90 | 70.38 | 70.63 | 68.41 | 3120178 |
| 1707781200 | 70.69 | 1.02 | 1.46 | 69.72 | 70.95 | 69.58 | 2586797 |
| 1707522000 | 69.67 | -0.17 | -0.24 | 69.55 | 70.03 | 69.28 | 1632848 |
| 1707435600 | 69.84 | -0.21 | -0.30 | 69.8 | 70.03 | 69.17 | 1798190 |
| 1707349200 | 70.05 | 0.29 | 0.42 | 70.08 | 70.23 | 69.6 | 2036859 |
| 1707262800 | 69.76 | -0.29 | -0.41 | 69.91 | 70.225 | 69.58 | 2620256 |
| 1707176400 | 70.05 | -1.29 | -1.81 | 70.73 | 70.84 | 69.9 | 2268171 |
| 1706917200 | 71.34 | -1.01 | -1.40 | 71.56 | 72.08 | 70.31 | 2372338 |
| 1706830800 | 72.35 | 0.79 | 1.10 | 71.4 | 72.37 | 70.79 | 2394099 |
| 1706744400 | 71.56 | -0.37 | -0.51 | 72.6 | 72.96 | 71.465 | 3525118 |
| 1706658000 | 71.93 | 0.44 | 0.62 | 71.32 | 72.12 | 70.94 | 3027581 |
| 1706571600 | 71.49 | 0.58 | 0.82 | 70.89 | 71.78 | 70.33 | 3031707 |
| 1706312400 | 70.91 | 0.18 | 0.25 | 70.86 | 71.37 | 70.45 | 3917493 |
| 1706226000 | 70.73 | 0.62 | 0.88 | 70.5 | 70.98 | 70.02 | 3222248 |
| 1706139600 | 70.11 | -1.61 | -2.24 | 72.22 | 72.22 | 69.94 | 3516017 |
| 1706053200 | 71.72 | 0.02 | 0.03 | 71.72 | 71.93 | 71.12 | 2494323 |
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
