We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.15 | 4.6742840184 | 67.39 | 70.7244 | 66.715 | 21461 | 69.02435288 | SP |
| 4 | -4.53 | -6.03436792327 | 75.07 | 75.18 | 66.715 | 24836 | 70.86838603 | SP |
| 12 | 7.64 | 12.146263911 | 62.9 | 75.18 | 62.03 | 30463 | 68.87739573 | SP |
| 26 | 23.68 | 50.5335040546 | 46.86 | 75.18 | 46.7 | 27389 | 64.28460286 | SP |
| 52 | 24.01 | 51.6011175586 | 46.53 | 75.18 | 45.6142 | 31830 | 56.88757776 | SP |
| 156 | 18.66 | 35.967617579 | 51.88 | 75.18 | 35.16 | 29139 | 50.46387559 | SP |
| 260 | 41.159 | 140.087131139 | 29.381 | 75.18 | 16.8 | 29200 | 45.11825365 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 70.54 | 1.17 | 1.69 | 70.05 | 70.7244 | 69.94 | 9477 |
| 1714084200 | 69.37 | -0.06 | -0.09 | 68.62 | 69.5599 | 67.6132 | 11845 |
| 1713997800 | 69.43 | -0.57 | -0.81 | 69.87 | 70.62 | 68.71 | 21834 |
| 1713911400 | 70 | 2.19 | 3.23 | 68.02 | 70.1 | 68.02 | 38428 |
| 1713825000 | 67.81 | 0.65 | 0.97 | 67.64 | 68.3082 | 67.09 | 23354 |
| 1713565800 | 67.16 | -0.31 | -0.46 | 67.39 | 67.91 | 66.715 | 11845 |
| 1713479400 | 67.47 | -0.17 | -0.25 | 68.63 | 69.05 | 67.47 | 13713 |
| 1713393000 | 67.6401 | -0.7 | -1.03 | 68.74 | 68.7799 | 67.44 | 15780 |
| 1713306600 | 68.3423 | -0.84 | -1.21 | 68.96 | 68.96 | 67.68 | 21887 |
| 1713220200 | 69.18 | -1.2 | -1.71 | 70.96 | 71.07 | 69.13 | 43885 |
| 1712961000 | 70.38 | -0.57 | -0.81 | 70.46 | 70.775 | 70.0116 | 15770 |
| 1712874600 | 70.9523 | 0.61 | 0.87 | 70.45 | 71.1399 | 70.45 | 32803 |
| 1712788200 | 70.34 | -2.59 | -3.55 | 71.09 | 71.32 | 70.3 | 27971 |
| 1712701800 | 72.93 | -0.61 | -0.83 | 73.8 | 73.8 | 71.91 | 31605 |
| 1712615400 | 73.54 | -0.18 | -0.24 | 74.11 | 74.28 | 73.44 | 16047 |
| 1712356200 | 73.72 | 1.26 | 1.74 | 72.46 | 73.78 | 72.46 | 20303 |
| 1712269800 | 72.46 | -1.11 | -1.51 | 74.05 | 74.29 | 72.26 | 18340 |
| 1712183400 | 73.57 | 1.3 | 1.80 | 72.26 | 73.61 | 72.26 | 23520 |
| 1712097000 | 72.27 | -1.61 | -2.18 | 72.99 | 72.99 | 71.82 | 39717 |
| 1712010600 | 73.88 | -0.98 | -1.31 | 75.07 | 75.18 | 73.78 | 43235 |
| 1711665000 | 74.86 | 0.63 | 0.85 | 74.53 | 75.1121 | 74.26 | 37548 |
| 1711578600 | 74.23 | 0.93 | 1.27 | 73.9 | 74.25 | 73.66 | 10415 |
| 1711492200 | 73.3 | 0.01 | 0.01 | 73.36 | 73.6581 | 73.27 | 12265 |
| 1711405800 | 73.29 | -0.26 | -0.35 | 73.38 | 73.72 | 73.29 | 15905 |
| 1711146600 | 73.55 | -0.3 | -0.41 | 73.98 | 73.98 | 73.27 | 13292 |
| 1711060200 | 73.85 | 1.41 | 1.95 | 73.16 | 74.0345 | 73.06 | 31476 |
| 1710973800 | 72.44 | 1.36 | 1.91 | 71.21 | 72.4692 | 71.08 | 38563 |
| 1710887400 | 71.08 | 1.16 | 1.66 | 69.74 | 71.2299 | 69.67 | 35540 |
| 1710801000 | 69.92 | -0.13 | -0.19 | 70.54 | 70.68 | 69.82 | 12110 |
| 1710541800 | 70.05 | 0.2 | 0.29 | 69.58 | 70.4499 | 69.58 | 14817 |
| 1710455400 | 69.85 | -1.41 | -1.98 | 71.17 | 71.17 | 69.28 | 27385 |
| 1710369000 | 71.26 | 0.29 | 0.41 | 71.25 | 71.7 | 71 | 12813 |
| 1710282600 | 70.972 | 0.97 | 1.39 | 69.98 | 71 | 69.8337 | 8069 |
| 1710196200 | 70 | -0.64 | -0.91 | 70.48 | 70.48 | 69.3159 | 22332 |
| 1709940600 | 70.64 | -0.46 | -0.65 | 71.55 | 71.73 | 70.37 | 30184 |
| 1709854200 | 71.1 | 0.93 | 1.33 | 70.67 | 71.435 | 70.67 | 28245 |
| 1709767800 | 70.17 | 0.76 | 1.10 | 70.1 | 70.17 | 69.725 | 15130 |
| 1709681400 | 69.4072 | -0.65 | -0.93 | 69.99 | 70.565 | 69.18 | 15362 |
| 1709595000 | 70.06 | -0.38 | -0.54 | 70.86 | 71.2144 | 70.06 | 17924 |
| 1709335800 | 70.44 | 0.97 | 1.40 | 69.71 | 70.47 | 68.91 | 160181 |
| 1709249400 | 69.47 | 1.08 | 1.58 | 69.01 | 69.585 | 68.8121 | 35289 |
| 1709163000 | 68.39 | 0.12 | 0.18 | 68.1 | 68.516 | 67.94 | 28359 |
| 1709076600 | 68.27 | 0.95 | 1.41 | 67.71 | 68.43 | 67.71 | 13058 |
| 1708990200 | 67.32 | 0.22 | 0.33 | 67.09 | 67.44 | 67.09 | 12579 |
| 1708731000 | 67.099999 | 0.96 | 1.45 | 66.39 | 67.23 | 66.39 | 116017 |
| 1708644600 | 66.14 | 1.24 | 1.91 | 65.28 | 66.209999 | 65.28 | 133899 |
| 1708558200 | 64.9 | -0.07 | -0.11 | 65.06 | 65.144999 | 64.4 | 106419 |
| 1708471800 | 64.97 | -0.3 | -0.46 | 64.75 | 64.989999 | 64.42 | 20118 |
| 1708126200 | 65.269999 | -0.7 | -1.05 | 65.64 | 65.915 | 65.269999 | 29682 |
| 1708039800 | 65.965599 | 0.77 | 1.17 | 65.59 | 65.9688 | 65.25 | 7547 |
| 1707953400 | 65.2 | 1.39 | 2.17 | 64.5 | 65.284499 | 64.44 | 22987 |
| 1707867000 | 63.8137 | -2.24 | -3.39 | 64.05 | 64.4667 | 63.3743 | 10356 |
| 1707780600 | 66.05 | 1.07 | 1.64 | 65.19 | 66.2018 | 65.16 | 31943 |
| 1707521400 | 64.984399 | 0.27 | 0.42 | 64.86 | 65.168899 | 64.55 | 22861 |
| 1707435000 | 64.709999 | 0.84 | 1.32 | 63.99 | 64.83 | 63.99 | 27372 |
| 1707348600 | 63.87 | 1.14 | 1.82 | 63.01 | 64.15 | 63.01 | 26576 |
| 1707262200 | 62.73 | 0.18 | 0.29 | 62.64 | 62.8762 | 62.23 | 22097 |
| 1707175800 | 62.55 | -0.94 | -1.48 | 63.04 | 63.04 | 62.03 | 33951 |
| 1706916600 | 63.49 | -0.02 | -0.03 | 62.9 | 63.8777 | 62.545 | 34288 |
| 1706830200 | 63.51 | 1.39 | 2.24 | 62.55 | 63.52 | 62.28 | 44024 |
| 1706743800 | 62.12 | -1.34 | -2.11 | 63.37 | 63.3964 | 62.1 | 27420 |
| 1706657400 | 63.46 | 0.54 | 0.86 | 62.88 | 63.5845 | 62.88 | 65211 |
| 1706571000 | 62.92 | 0.87 | 1.40 | 62.1 | 62.92 | 62.0243 | 26676 |
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
