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 | -0.25 | -0.318714941356 | 78.44 | 79.4 | 75.68 | 212065 | 77.42703129 | CS |
| 4 | 6.97 | 9.78657680427 | 71.22 | 80 | 70.16 | 305054 | 75.74664089 | CS |
| 12 | -5.27 | -6.31440210879 | 83.46 | 83.67 | 66.475 | 315343 | 72.96792742 | CS |
| 26 | 10.09 | 14.8164464023 | 68.1 | 88.56 | 64.32 | 251758 | 75.84098733 | CS |
| 52 | 11.61 | 17.4376689697 | 66.58 | 88.56 | 64.32 | 213305 | 74.25073479 | CS |
| 156 | 7.3 | 10.2976442376 | 70.89 | 88.56 | 43.54 | 275052 | 65.38298279 | CS |
| 260 | -2.87 | -3.54058721934 | 81.06 | 97.35 | 38.22 | 300708 | 65.7522808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 79.18 | 0.55 | 0.70 | 78.41 | 79.4 | 77.64 | 131309 |
| 1713825300 | 78.63 | 2.15 | 2.81 | 76.69 | 78.845 | 76.3 | 183937 |
| 1713566100 | 76.48 | -0.23 | -0.30 | 76.45 | 77.195 | 75.68 | 331206 |
| 1713479700 | 76.71 | -0.81 | -1.04 | 77.84 | 78.4 | 76.44 | 217612 |
| 1713393300 | 77.52 | -0.74 | -0.95 | 78.44 | 78.8 | 77.2 | 196260 |
| 1713306900 | 78.26 | -0.87 | -1.10 | 78.5 | 78.84 | 77.42 | 349856 |
| 1713220500 | 79.13 | 2.41 | 3.14 | 79.04 | 79.645 | 78.3 | 746428 |
| 1712961300 | 76.72 | 0.75 | 0.99 | 75.88 | 77.81 | 75.56 | 351541 |
| 1712874900 | 75.97 | 3.09 | 4.24 | 73.19 | 80 | 72.5 | 1082412 |
| 1712788500 | 72.88 | -2.06 | -2.75 | 73.36 | 73.695 | 72.36 | 216972 |
| 1712702100 | 74.94 | 1.52 | 2.07 | 73.42 | 75.01 | 73.08 | 172344 |
| 1712615700 | 73.42 | 1.41 | 1.96 | 72.2 | 73.46 | 71.93 | 131657 |
| 1712356500 | 72.01 | 1.2 | 1.69 | 70.55 | 72.5799 | 70.16 | 304977 |
| 1712270100 | 70.81 | -0.86 | -1.20 | 72.42 | 72.45 | 70.66 | 141089 |
| 1712183700 | 71.67 | -0.09 | -0.13 | 71.08 | 73.125 | 71.08 | 195142 |
| 1712097300 | 71.76 | -3.55 | -4.71 | 74.3 | 74.595 | 71.21 | 252297 |
| 1712010900 | 75.31 | 1.17 | 1.58 | 74 | 76.01 | 73.68 | 368404 |
| 1711665300 | 74.14 | 1.23 | 1.69 | 72.84 | 74.38 | 72.84 | 238937 |
| 1711578900 | 72.91 | 2.2 | 3.11 | 71.22 | 72.99 | 70.96 | 183649 |
| 1711492500 | 70.71 | 0.21 | 0.30 | 70.89 | 71.35 | 70.27 | 164073 |
| 1711406100 | 70.5 | -1.1 | -1.54 | 71.67 | 71.89 | 70.26 | 163447 |
| 1711146900 | 71.6 | -0.06 | -0.08 | 71.85 | 71.88 | 70.96 | 148128 |
| 1711060500 | 71.66 | 0.07 | 0.10 | 72.04 | 72.75 | 71.585 | 228346 |
| 1710974100 | 71.59 | 0.53 | 0.75 | 70.81 | 71.99 | 70.685 | 217294 |
| 1710887700 | 71.06 | 0.55 | 0.78 | 70.3 | 71.6 | 70.3 | 246793 |
| 1710801300 | 70.51 | -0.43 | -0.61 | 70.76 | 71.52 | 70.39 | 221682 |
| 1710542100 | 70.94 | -1.76 | -2.42 | 72.11 | 72.74 | 70.725 | 590008 |
| 1710455700 | 72.7 | -1.08 | -1.46 | 73.45 | 73.98 | 72.44 | 293237 |
| 1710369300 | 73.78 | -0.68 | -0.91 | 74.26 | 74.965 | 73.62 | 193832 |
| 1710282900 | 74.46 | 0.38 | 0.51 | 73.8 | 75 | 73.2871 | 165953 |
| 1710196500 | 74.08 | 0.95 | 1.30 | 73 | 74.13 | 72.95 | 234938 |
| 1709940900 | 73.13 | -0.52 | -0.71 | 74 | 74.65 | 72.835 | 240966 |
| 1709854500 | 73.65 | 0.78 | 1.07 | 73 | 74.41 | 72.5619 | 284115 |
| 1709768100 | 72.87 | 1.03 | 1.43 | 72 | 72.9 | 71.38 | 247583 |
| 1709681700 | 71.84 | -0.64 | -0.88 | 72 | 72.34 | 71.18 | 487273 |
| 1709595300 | 72.48 | 2.12 | 3.01 | 71.55 | 72.799 | 70.81 | 632306 |
| 1709336100 | 70.365 | 1.18 | 1.71 | 68.88 | 70.76 | 68.47 | 417146 |
| 1709249700 | 69.18 | 1.83 | 2.72 | 67.97 | 69.39 | 67.58 | 1090055 |
| 1709163300 | 67.35 | -0.07 | -0.10 | 67 | 68.03 | 66.474999 | 822041 |
| 1709076900 | 67.42 | -1.47 | -2.13 | 68.8 | 69.08 | 66.662 | 471054 |
| 1708990500 | 68.89 | 0.28 | 0.41 | 68.34 | 69.74 | 67.74 | 207896 |
| 1708731300 | 68.61 | 0.93 | 1.37 | 67.71 | 69.47 | 67.635 | 211609 |
| 1708644900 | 67.68 | -0.05 | -0.07 | 67.79 | 68.03 | 67 | 241951 |
| 1708558500 | 67.73 | -1.26 | -1.83 | 68.15 | 68.92 | 67.23 | 250384 |
| 1708472100 | 68.99 | -0.15 | -0.22 | 67.75 | 69.985 | 67.05 | 403739 |
| 1708126500 | 69.14 | -3.14 | -4.34 | 71.26 | 71.27 | 68.745 | 713254 |
| 1708040100 | 72.28 | 0.67 | 0.94 | 71.41 | 72.48 | 70.44 | 285510 |
| 1707953700 | 71.61 | 1.23 | 1.75 | 71.02 | 72.92 | 70.1527 | 323697 |
| 1707867300 | 70.38 | -12.27 | -14.85 | 72.5 | 73.93 | 69.875 | 870884 |
| 1707780900 | 82.65 | 0.6 | 0.73 | 81.33 | 82.95 | 80.825 | 317937 |
| 1707521700 | 82.05 | 1.38 | 1.71 | 81.2 | 82.15 | 80.67 | 157823 |
| 1707435300 | 80.67 | 0.76 | 0.95 | 80.15 | 80.96 | 79.88 | 120363 |
| 1707348900 | 79.91 | -0.18 | -0.22 | 80.52 | 80.665 | 79.73 | 100381 |
| 1707262500 | 80.09 | 0.87 | 1.10 | 79.54 | 80.97 | 78.94 | 129734 |
| 1707176100 | 79.22 | -1.12 | -1.39 | 79.73 | 80.175 | 78.95 | 116137 |
| 1706916900 | 80.34 | -1.93 | -2.35 | 81.74 | 81.85 | 79.68 | 157251 |
| 1706830500 | 82.27 | 1.35 | 1.67 | 81.38 | 82.738 | 80.81 | 182907 |
| 1706744100 | 80.92 | -2.71 | -3.24 | 83.46 | 83.67 | 80.84 | 142118 |
| 1706657700 | 83.63 | -0.52 | -0.62 | 83.68 | 84.14 | 83.58 | 73850 |
| 1706571300 | 84.15 | 0.6 | 0.72 | 83.51 | 84.21 | 83.25 | 73483 |
| 1706312100 | 83.55 | -0.49 | -0.58 | 84.48 | 84.89 | 83.4 | 83953 |
| 1706225700 | 84.04 | 0.81 | 0.97 | 84.32 | 84.74 | 83.54 | 113085 |
| 1706139300 | 83.23 | -1.02 | -1.21 | 84.7 | 84.77 | 82.81 | 162564 |
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
