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 | 4.52 | 6.24913590488 | 72.33 | 78.68 | 71.22 | 1080007 | 73.37945523 | CS |
| 4 | 0.1 | 0.130293159609 | 76.75 | 79.54 | 70.985 | 830036 | 74.66531773 | CS |
| 12 | 3.7 | 5.05809979494 | 73.15 | 79.54 | 67.27 | 1153122 | 73.83367336 | CS |
| 26 | 24.02 | 45.4665909521 | 52.83 | 79.54 | 51.4 | 1121455 | 70.062638 | CS |
| 52 | 22.1 | 40.3652968037 | 54.75 | 79.54 | 41.12 | 1119774 | 61.15911591 | CS |
| 156 | -0.15 | -0.194805194805 | 77 | 93.5148 | 33.86 | 989940 | 67.7915855 | CS |
| 260 | 25.93 | 50.9230164965 | 50.92 | 93.5148 | 22.55 | 1032306 | 57.33711857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 75.3 | 0.83 | 1.11 | 74.5 | 75.71 | 73.6 | 1417760 |
| 1713825300 | 74.47 | 1.59 | 2.18 | 72.99 | 74.77 | 72.95 | 709543 |
| 1713566100 | 72.88 | 1.08 | 1.50 | 71.51 | 73.03 | 71.42 | 1720168 |
| 1713479700 | 71.8 | 0.24 | 0.34 | 71.79 | 72.35 | 71.22 | 780456 |
| 1713393300 | 71.56 | 0.21 | 0.29 | 72.33 | 72.49 | 71.25 | 772109 |
| 1713306900 | 71.35 | -1.03 | -1.42 | 71.81 | 72.19 | 70.985 | 782464 |
| 1713220500 | 72.38 | -0.38 | -0.52 | 73.41 | 74.21 | 71.83 | 629662 |
| 1712961300 | 72.76 | -1.11 | -1.50 | 72.7 | 73.71 | 72.435 | 659112 |
| 1712874900 | 73.87 | 0.17 | 0.23 | 73.8 | 74.25 | 72.96 | 536547 |
| 1712788500 | 73.7 | -2.55 | -3.34 | 74.77 | 74.89 | 73.21 | 997152 |
| 1712702100 | 76.25 | -0.19 | -0.25 | 76.46 | 77.04 | 75.81 | 796629 |
| 1712615700 | 76.44 | 1.03 | 1.37 | 75.9 | 76.71 | 75.725 | 562800 |
| 1712356500 | 75.41 | 0.42 | 0.56 | 74.9 | 75.64 | 74.8498 | 953473 |
| 1712270100 | 74.99 | -0.78 | -1.03 | 76.6 | 77.11 | 74.97 | 925002 |
| 1712183700 | 75.77 | -0.33 | -0.43 | 76.35 | 76.77 | 75.435 | 896811 |
| 1712097300 | 76.1 | -1.91 | -2.45 | 77 | 77.39 | 76.03 | 642115 |
| 1712010900 | 78.01 | -1.1 | -1.39 | 79.54 | 79.54 | 77.77 | 764805 |
| 1711665300 | 79.11 | -0.14 | -0.18 | 79.13 | 79.51 | 78.77 | 625410 |
| 1711578900 | 79.25 | 2.92 | 3.83 | 76.75 | 79.25 | 76.705 | 671642 |
| 1711492500 | 76.33 | -0.58 | -0.75 | 77 | 77.155 | 76.3 | 682254 |
| 1711406100 | 76.91 | 1.01 | 1.33 | 76.07 | 77.18 | 75.71 | 1086972 |
| 1711146900 | 75.9 | -1.52 | -1.96 | 77.4 | 77.78 | 75.645 | 741132 |
| 1711060500 | 77.42 | 1.49 | 1.96 | 76.25 | 77.64 | 76.11 | 1450398 |
| 1710974100 | 75.93 | 1.22 | 1.63 | 74.35 | 76.26 | 74.165 | 1216130 |
| 1710887700 | 74.71 | -0.01 | -0.01 | 74.5 | 75.33 | 74.5 | 889630 |
| 1710801300 | 74.72 | -0.49 | -0.65 | 75.41 | 75.61 | 74.62 | 760069 |
| 1710542100 | 75.21 | 0.62 | 0.83 | 74.41 | 76.2 | 74.41 | 9801043 |
| 1710455700 | 74.59 | -2.05 | -2.67 | 76.35 | 76.7687 | 74.21 | 1347737 |
| 1710369300 | 76.64 | 0.26 | 0.34 | 76.5 | 77.525 | 76.31 | 1089650 |
| 1710282900 | 76.38 | 0.01 | 0.01 | 76.39 | 76.99 | 75.59 | 1085750 |
| 1710196500 | 76.37 | -0.45 | -0.59 | 76.67 | 77.5 | 76.085 | 1404245 |
| 1709940900 | 76.82 | -0.04 | -0.05 | 77.95 | 78.635 | 76.57 | 1038029 |
| 1709854500 | 76.86 | -0.27 | -0.35 | 78.3 | 78.3852 | 76.55 | 1094924 |
| 1709768100 | 77.13 | 0.44 | 0.57 | 76.38 | 78.43 | 75.26 | 1732955 |
| 1709681700 | 76.69 | 3.47 | 4.74 | 72.85 | 76.74 | 72.84 | 1270683 |
| 1709595300 | 73.22 | 1.06 | 1.47 | 74.01 | 74.84 | 73.05 | 1449920 |
| 1709336100 | 72.16 | -0.7 | -0.96 | 72.14 | 72.48 | 70.6 | 813262 |
| 1709249700 | 72.86 | 0.73 | 1.01 | 73.18 | 74.09 | 72.25 | 741974 |
| 1709163300 | 72.13 | -0.98 | -1.34 | 72.5 | 73.11 | 72.03 | 817440 |
| 1709076900 | 73.11 | 1.93 | 2.71 | 71.51 | 73.35 | 71.51 | 784320 |
| 1708990500 | 71.18 | -1.18 | -1.63 | 71.69 | 72.57 | 70.75 | 864837 |
| 1708731300 | 72.36 | 0.25 | 0.35 | 71.93 | 72.8325 | 71.511 | 667146 |
| 1708644900 | 72.11 | 1.2 | 1.69 | 71.34 | 72.278 | 70.93 | 663982 |
| 1708558500 | 70.91 | -0.5 | -0.70 | 71 | 71.14 | 70.33 | 563568 |
| 1708472100 | 71.41 | -0.48 | -0.67 | 71.34 | 72.49 | 71.07 | 656679 |
| 1708126500 | 71.89 | -1.28 | -1.75 | 72.39 | 73.365 | 71.86 | 775707 |
| 1708040100 | 73.17 | 1.61 | 2.25 | 71.99 | 73.83 | 71.87 | 684646 |
| 1707953700 | 71.56 | 2.09 | 3.01 | 70.29 | 71.63 | 70.01 | 929337 |
| 1707867300 | 69.47 | -2.16 | -3.02 | 69.57 | 70.36 | 68.36 | 1299461 |
| 1707780900 | 71.63 | 2.22 | 3.20 | 69.49 | 71.99 | 69.445 | 1167021 |
| 1707521700 | 69.41 | 0.24 | 0.35 | 69.06 | 69.445 | 68.21 | 1105753 |
| 1707435300 | 69.17 | -0.03 | -0.04 | 68.73 | 69.61 | 68.535 | 735258 |
| 1707348900 | 69.2 | -0.06 | -0.09 | 69.66 | 69.76 | 67.27 | 1153244 |
| 1707262500 | 69.26 | -0.48 | -0.69 | 69.73 | 70.35 | 68.705 | 1051452 |
| 1707176100 | 69.74 | -0.3 | -0.43 | 69.54 | 70.14 | 68.43 | 1123987 |
| 1706916900 | 70.04 | 0.8 | 1.16 | 67.52 | 70.4 | 67.52 | 1392528 |
| 1706830500 | 69.24 | -3.57 | -4.90 | 72.53 | 72.7 | 67.44 | 2846083 |
| 1706744100 | 72.81 | -2.04 | -2.73 | 73.15 | 75.34 | 72.38 | 2179453 |
| 1706657700 | 74.85 | -1.19 | -1.56 | 75.86 | 76.49 | 74.755 | 1173482 |
| 1706571300 | 76.04 | 1.76 | 2.37 | 73.96 | 76.1 | 73.93 | 965748 |
| 1706312100 | 74.28 | -0.67 | -0.89 | 75.23 | 76.1 | 74.105 | 1037642 |
| 1706225700 | 74.95 | -0.78 | -1.03 | 76.37 | 76.645 | 73.58 | 1629948 |
| 1706139300 | 75.73 | 2.05 | 2.78 | 72.5 | 76.875 | 72.05 | 2678551 |
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
