We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.688685874912 | 71.15 | 71.73 | 70.21 | 286979 | 70.79647017 | SP |
| 4 | 1.02 | 1.44435004248 | 70.62 | 72.205 | 70.2 | 326089 | 71.2550366 | SP |
| 12 | 0.44 | 0.61797752809 | 71.2 | 72.205 | 67.68 | 521936 | 70.33416182 | SP |
| 26 | 4.31 | 6.4013069954 | 67.33 | 72.205 | 67.0601 | 532279 | 69.51074789 | SP |
| 52 | 4.47 | 6.65475658776 | 67.17 | 72.205 | 62.99 | 470323 | 68.11544283 | SP |
| 156 | -4.97 | -6.48740373319 | 76.61 | 79.65 | 54.961 | 677945 | 67.03244842 | SP |
| 260 | 0.89 | 1.25795053004 | 70.75 | 79.65 | 53.83 | 812016 | 68.20612359 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 71.65 | 0.89 | 1.26 | 71.34 | 71.73 | 71.23 | 681596 |
| 1717108200 | 70.76 | 0.49 | 0.70 | 70.63 | 70.8899 | 70.61 | 277843 |
| 1717021800 | 70.27 | -0.88 | -1.24 | 70.48 | 70.58 | 70.21 | 367991 |
| 1716935400 | 71.15 | -0.14 | -0.20 | 71.4701 | 71.4701 | 70.9737 | 313737 |
| 1716589800 | 71.29 | 0.34 | 0.48 | 71.15 | 71.3747 | 71.15 | 188345 |
| 1716503400 | 70.95 | -0.49 | -0.69 | 71.7 | 71.7 | 70.86 | 296461 |
| 1716417000 | 71.44 | -0.59 | -0.82 | 71.475 | 71.655 | 71.335 | 575792 |
| 1716330600 | 72.03 | 0.03 | 0.04 | 71.87 | 72.1 | 71.87 | 288259 |
| 1716244200 | 72 | -0.06 | -0.08 | 72.07 | 72.205 | 71.98 | 168086 |
| 1715985000 | 72.06 | 0.16 | 0.22 | 71.85 | 72.08 | 71.8 | 337979 |
| 1715898600 | 71.9 | -0.22 | -0.31 | 71.99 | 72.0801 | 71.88 | 297981 |
| 1715812200 | 72.12 | 0.41 | 0.57 | 71.85 | 72.14 | 71.77 | 261910 |
| 1715725800 | 71.71 | 0.26 | 0.36 | 71.55 | 71.71 | 71.51 | 233016 |
| 1715639400 | 71.45 | -0.04 | -0.06 | 71.52 | 71.6674 | 71.405 | 247066 |
| 1715380200 | 71.49 | 0.22 | 0.31 | 71.44 | 71.56 | 71.39 | 420523 |
| 1715293800 | 71.27 | 0.61 | 0.86 | 70.755 | 71.28 | 70.755 | 648533 |
| 1715207400 | 70.66 | -0.09 | -0.13 | 70.51 | 70.71 | 70.51 | 269610 |
| 1715121000 | 70.75 | 0.07 | 0.10 | 70.76 | 70.885 | 70.63 | 359138 |
| 1715034600 | 70.68 | 0.21 | 0.30 | 70.59 | 70.725 | 70.55 | 262621 |
| 1714775400 | 70.47 | 0.45 | 0.64 | 70.62 | 70.69 | 70.2 | 380802 |
| 1714689000 | 70.02 | 0.84 | 1.21 | 69.68 | 70.1 | 69.52 | 492913 |
| 1714602600 | 69.18 | -0.14 | -0.20 | 69.14 | 69.8 | 69.08 | 429702 |
| 1714516200 | 69.32 | -0.52 | -0.74 | 69.59 | 69.825 | 69.27 | 334938 |
| 1714429800 | 69.84 | 0.41 | 0.59 | 69.62 | 69.955 | 69.62 | 315304 |
| 1714170600 | 69.43 | 0.13 | 0.19 | 69.29 | 69.515 | 69.255 | 623167 |
| 1714084200 | 69.3 | -0.21 | -0.30 | 68.68 | 69.37 | 68.68 | 453663 |
| 1713997800 | 69.51 | -0.33 | -0.47 | 69.65 | 69.69 | 69.31 | 322700 |
| 1713911400 | 69.84 | 0.53 | 0.76 | 69.46 | 69.92 | 69.46 | 493568 |
| 1713825000 | 69.31 | 1.06 | 1.55 | 68.84 | 69.445 | 68.82 | 595973 |
| 1713565800 | 68.25 | 0.43 | 0.63 | 68.09 | 68.36 | 68.06 | 607542 |
| 1713479400 | 67.82 | -0.13 | -0.19 | 67.9 | 68.135 | 67.735 | 365433 |
| 1713393000 | 67.95 | 0.1 | 0.15 | 68.05 | 68.15 | 67.69 | 465023 |
| 1713306600 | 67.85 | -0.57 | -0.83 | 67.95 | 68.11 | 67.68 | 469459 |
| 1713220200 | 68.42 | -0.21 | -0.31 | 69.11 | 69.11 | 68.35 | 401413 |
| 1712961000 | 68.63 | -0.76 | -1.10 | 68.95 | 69.165 | 68.58 | 649594 |
| 1712874600 | 69.39 | 0.2 | 0.29 | 69.49 | 69.61 | 68.875 | 499610 |
| 1712788200 | 69.19 | -0.71 | -1.02 | 69.25 | 69.41 | 68.99 | 732980 |
| 1712701800 | 69.9 | -0.05 | -0.07 | 70.04 | 70.15 | 69.72 | 476355 |
| 1712615400 | 69.95 | 0.13 | 0.19 | 69.92 | 70.09 | 69.86 | 388957 |
| 1712356200 | 69.82 | 0.06 | 0.09 | 69.61 | 69.94 | 69.52 | 651993 |
| 1712269800 | 69.76 | -0.45 | -0.64 | 70.47 | 70.5051 | 69.6939 | 393818 |
| 1712183400 | 70.21 | 0.14 | 0.20 | 69.9 | 70.325 | 69.86 | 468865 |
| 1712097000 | 70.07 | -0.43 | -0.61 | 70 | 70.1 | 69.94 | 337346 |
| 1712010600 | 70.5 | -0.38 | -0.54 | 70.66 | 70.74 | 70.3623 | 477964 |
| 1711665000 | 70.88 | -0.27 | -0.38 | 70.78 | 70.91 | 70.76 | 851198 |
| 1711578600 | 71.15 | 0.39 | 0.55 | 70.9 | 71.17 | 70.9 | 644784 |
| 1711492200 | 70.76 | -0.02 | -0.03 | 70.86 | 70.93 | 70.75 | 6482887 |
| 1711405800 | 70.78 | -0.17 | -0.24 | 70.72 | 70.96 | 70.72 | 250601 |
| 1711146600 | 70.95 | 0.04 | 0.06 | 71 | 71.09 | 70.89 | 371512 |
| 1711060200 | 70.91 | -0.22 | -0.31 | 71.11 | 71.14 | 70.8687 | 418137 |
| 1710973800 | 71.13 | 0.47 | 0.67 | 70.68 | 71.21 | 70.53 | 595238 |
| 1710887400 | 70.66 | 0.09 | 0.13 | 70.59 | 70.765 | 70.45 | 409980 |
| 1710801000 | 70.57 | -0.01 | -0.01 | 70.66 | 70.68 | 70.515 | 433137 |
| 1710541800 | 70.58 | -0.02 | -0.03 | 70.65 | 70.77 | 70.41 | 296338 |
| 1710455400 | 70.6 | -0.35 | -0.49 | 70.95 | 71.01 | 70.385 | 261768 |
| 1710369000 | 70.95 | -0.03 | -0.04 | 70.88 | 71.12 | 70.88 | 324103 |
| 1710282600 | 70.98 | 0.23 | 0.33 | 70.74 | 70.99 | 70.55 | 387055 |
| 1710196200 | 70.75 | -0.35 | -0.49 | 70.67 | 70.81 | 70.51 | 284605 |
| 1709940600 | 71.1 | 0.12 | 0.17 | 71.2 | 71.315 | 70.98 | 616990 |
| 1709854200 | 70.98 | 0.71 | 1.01 | 70.8 | 71.045 | 70.78 | 506430 |
| 1709767800 | 70.27 | 0.63 | 0.90 | 70.17 | 70.44 | 70.16 | 315464 |
| 1709681400 | 69.64 | 0.11 | 0.16 | 69.64 | 69.855 | 69.5025 | 342279 |
| 1709595000 | 69.53 | -0.21 | -0.30 | 69.42 | 69.6101 | 69.39 | 483415 |
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
