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 | -4.6 | -6.15302300696 | 74.76 | 74.955 | 69.46 | 618138 | 71.70791497 | CS |
| 4 | -5.06 | -6.72693432598 | 75.22 | 80.03 | 69.46 | 561732 | 75.05157944 | CS |
| 12 | -14.12 | -16.7536782155 | 84.28 | 87.77 | 69.46 | 584000 | 79.41300644 | CS |
| 26 | -7.06 | -9.14270914271 | 77.22 | 87.77 | 69.46 | 549477 | 77.76433676 | CS |
| 52 | -5.06 | -6.72693432598 | 75.22 | 87.77 | 66.49 | 573146 | 75.45655318 | CS |
| 156 | 7.86 | 12.6163723917 | 62.3 | 89.85 | 50.07 | 538398 | 72.38443069 | CS |
| 260 | 40.3 | 134.96316142 | 29.86 | 89.85 | 11.09 | 599098 | 53.92899495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 70.28 | 0.03 | 0.04 | 70.14 | 70.76 | 69.46 | 612938 |
| 1713393300 | 70.25 | -0.73 | -1.03 | 71.21 | 71.66 | 70.09 | 441319 |
| 1713306900 | 70.98 | -2.13 | -2.91 | 73.46 | 73.91 | 70.81 | 654248 |
| 1713220500 | 73.11 | -0.07 | -0.10 | 73.74 | 73.9899 | 71.745 | 831065 |
| 1712961300 | 73.18 | -1.8 | -2.40 | 74.76 | 74.955 | 73.13 | 559460 |
| 1712874900 | 74.98 | -0.82 | -1.08 | 75.99 | 76.77 | 74.87 | 453564 |
| 1712788500 | 75.8 | -0.59 | -0.77 | 75.32 | 76.03 | 75.31 | 326271 |
| 1712702100 | 76.39 | 0.96 | 1.27 | 75.7 | 76.75 | 75.53 | 374642 |
| 1712615700 | 75.43 | -0.54 | -0.71 | 75.66 | 76.21 | 75.12 | 322686 |
| 1712356500 | 75.97 | 0.95 | 1.27 | 75.08 | 76.22 | 74.12 | 418306 |
| 1712270100 | 75.02 | -0.8 | -1.06 | 76.24 | 76.43 | 74.7 | 597802 |
| 1712183700 | 75.82 | 0.08 | 0.11 | 75.8 | 76.29 | 75.18 | 420867 |
| 1712097300 | 75.74 | -0.33 | -0.43 | 75.72 | 76.07 | 74.88 | 849232 |
| 1712010900 | 76.07 | -3.15 | -3.98 | 79.22 | 79.445 | 75.15 | 936288 |
| 1711665300 | 79.22 | 0.88 | 1.12 | 78.59 | 80.03 | 78.385 | 777102 |
| 1711578900 | 78.34 | 1.54 | 2.01 | 77.44 | 78.38 | 77.1 | 490902 |
| 1711492500 | 76.8 | 0.55 | 0.72 | 76.58 | 76.945 | 76.06 | 617316 |
| 1711406100 | 76.25 | -0.24 | -0.31 | 76.6 | 76.97 | 76.095 | 424963 |
| 1711146900 | 76.49 | 0.95 | 1.26 | 75.22 | 76.5 | 75 | 582488 |
| 1711060500 | 75.54 | -1.57 | -2.04 | 77.47 | 77.47 | 75.4 | 1027455 |
| 1710974100 | 77.11 | -1.39 | -1.77 | 78.55 | 78.58 | 76.21 | 528783 |
| 1710887700 | 78.5 | 0.35 | 0.45 | 78.17 | 78.865 | 77.25 | 514209 |
| 1710801300 | 78.15 | 0.36 | 0.46 | 78.43 | 78.92 | 77.59 | 692649 |
| 1710542100 | 77.79 | -1.08 | -1.37 | 78.32 | 79.09 | 77.2 | 1487338 |
| 1710455700 | 78.87 | 0.51 | 0.65 | 77.87 | 78.91 | 76.565 | 787875 |
| 1710369300 | 78.36 | -1.95 | -2.43 | 80.16 | 81.14 | 75.64 | 1549499 |
| 1710282900 | 80.31 | -0.22 | -0.27 | 80.54 | 80.87 | 79.375 | 1044226 |
| 1710196500 | 80.53 | -1.28 | -1.56 | 81.82 | 82.38 | 80.37 | 692699 |
| 1709940900 | 81.81 | -1.85 | -2.21 | 83.74 | 84.44 | 81.66 | 617081 |
| 1709854500 | 83.66 | -1.06 | -1.25 | 85.17 | 85.96 | 83.47 | 477768 |
| 1709768100 | 84.72 | -0.01 | -0.01 | 84.49 | 85.5 | 84.49 | 277508 |
| 1709681700 | 84.73 | -0.89 | -1.04 | 85.34 | 85.89 | 84.22 | 300802 |
| 1709595300 | 85.62 | 1.63 | 1.94 | 84 | 86.56 | 83.62 | 447357 |
| 1709336100 | 83.99 | 0.54 | 0.65 | 83.78 | 84.875 | 82.82 | 365819 |
| 1709249700 | 83.45 | 0.02 | 0.02 | 83.21 | 84.93 | 83 | 781182 |
| 1709163300 | 83.43 | -3.95 | -4.52 | 86.67 | 86.67 | 82.525 | 1043834 |
| 1709076900 | 87.38 | 1.89 | 2.21 | 85.69 | 87.77 | 84.59 | 801820 |
| 1708990500 | 85.49 | 1.2 | 1.42 | 84.29 | 86.405 | 83.95 | 654012 |
| 1708731300 | 84.29 | -0.34 | -0.40 | 84.47 | 85.225 | 84.01 | 446182 |
| 1708644900 | 84.63 | 0.88 | 1.05 | 83.69 | 85.56 | 83.645 | 322690 |
| 1708558500 | 83.75 | -0.22 | -0.26 | 83.88 | 84.74 | 83.085 | 385991 |
| 1708472100 | 83.97 | 1.08 | 1.30 | 82.53 | 84 | 82.48 | 443300 |
| 1708126500 | 82.89 | -0.31 | -0.37 | 83.16 | 83.905 | 82.63 | 324040 |
| 1708040100 | 83.2 | 0.75 | 0.91 | 83.07 | 84.01 | 82.67 | 386896 |
| 1707953700 | 82.45 | 0.22 | 0.27 | 82.82 | 82.9 | 81.75 | 415373 |
| 1707867300 | 82.23 | -1.56 | -1.86 | 82.79 | 83.11 | 81.59 | 304686 |
| 1707780900 | 83.79 | 1.73 | 2.11 | 82.06 | 84.53 | 81.92 | 562545 |
| 1707521700 | 82.06 | 1.83 | 2.28 | 80.52 | 82.4 | 79.95 | 490114 |
| 1707435300 | 80.23 | 0.62 | 0.78 | 79.11 | 81.02 | 79.025 | 366746 |
| 1707348900 | 79.61 | -0.22 | -0.28 | 80.27 | 81.19 | 79.28 | 362899 |
| 1707262500 | 79.83 | 1.01 | 1.28 | 79.07 | 79.87 | 79.07 | 267979 |
| 1707176100 | 78.82 | -1.48 | -1.84 | 80.06 | 80.085 | 78.435 | 443258 |
| 1706916900 | 80.3 | -1.47 | -1.80 | 81.52 | 81.52 | 79.66 | 671555 |
| 1706830500 | 81.77 | -0.37 | -0.45 | 82.35 | 82.82 | 81.19 | 728072 |
| 1706744100 | 82.14 | -2.2 | -2.61 | 84.7 | 85.09 | 81.355 | 1076113 |
| 1706657700 | 84.34 | -0.59 | -0.69 | 85.12 | 85.985 | 84.1 | 596318 |
| 1706571300 | 84.93 | 0.75 | 0.89 | 83.83 | 85.185 | 83.79 | 254647 |
| 1706312100 | 84.18 | 0.29 | 0.35 | 84.28 | 84.99 | 84.16 | 265721 |
| 1706225700 | 83.89 | 1.25 | 1.51 | 82.76 | 83.95 | 82.55 | 245503 |
| 1706139300 | 82.64 | -1.52 | -1.81 | 84.35 | 85.0578 | 82.63 | 381111 |
| 1706052900 | 84.16 | -1.2 | -1.41 | 85.2 | 85.595 | 83.97 | 321679 |
| 1705966500 | 85.36 | -0.56 | -0.65 | 86.39 | 87.39 | 84.84 | 387786 |
| 1705707300 | 85.92 | 0.86 | 1.01 | 85.08 | 85.95 | 84.285 | 296320 |
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
