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 | -0.39 | -0.492486425054 | 79.19 | 79.4 | 77.3 | 244810 | 78.24151272 | CS |
| 4 | -3.49 | -4.24109855389 | 82.29 | 83.38 | 77.3 | 220671 | 79.70023072 | CS |
| 12 | -10.38 | -11.6393810271 | 89.18 | 91.6 | 68.7 | 304586 | 79.92461092 | CS |
| 26 | -9.2 | -10.4545454545 | 88 | 92.325 | 64.612 | 289079 | 81.2303098 | CS |
| 52 | -18.67 | -19.1546116754 | 97.47 | 101.655 | 64.612 | 257659 | 85.82604969 | CS |
| 156 | -22.45 | -22.1728395062 | 101.25 | 127.61 | 64.612 | 241319 | 94.49128643 | CS |
| 260 | 20.86 | 36.0027614774 | 57.94 | 127.61 | 54.38 | 238742 | 86.51175017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 78.12 | 0.39 | 0.50 | 77.75 | 78.9299 | 77.58 | 182135 |
| 1713393300 | 77.73 | -0.42 | -0.54 | 78.77 | 78.845 | 77.68 | 185545 |
| 1713306900 | 78.15 | -0.32 | -0.41 | 78.15 | 78.99 | 77.3 | 204677 |
| 1713220500 | 78.47 | 0.08 | 0.10 | 78.52 | 78.82 | 77.37 | 487531 |
| 1712961300 | 78.39 | -1.48 | -1.85 | 79.19 | 79.4 | 78.03 | 164164 |
| 1712874900 | 79.87 | 1.06 | 1.35 | 79.39 | 80.17 | 78.72 | 161597 |
| 1712788500 | 78.81 | -2.31 | -2.85 | 79.35 | 79.725 | 78.3601 | 229334 |
| 1712702100 | 81.12 | 0.72 | 0.90 | 80.81 | 81.68 | 80.65 | 152456 |
| 1712615700 | 80.4 | 1.51 | 1.91 | 79.26 | 81 | 79.135 | 182047 |
| 1712356500 | 78.89 | -0.07 | -0.09 | 78.8 | 79.33 | 78.001 | 215255 |
| 1712270100 | 78.96 | -1.01 | -1.26 | 80.63 | 80.88 | 78.46 | 214852 |
| 1712183700 | 79.97 | -0.34 | -0.42 | 79.75 | 80.19 | 79.58 | 214181 |
| 1712097300 | 80.31 | -0.82 | -1.01 | 80.63 | 81.35 | 80.085 | 278723 |
| 1712010900 | 81.13 | -1.56 | -1.89 | 82.62 | 82.62 | 80.48 | 179529 |
| 1711665300 | 82.69 | 0.83 | 1.01 | 81.86 | 83.38 | 81.795 | 199598 |
| 1711578900 | 81.86 | 2.01 | 2.52 | 79.81 | 82.1 | 79.81 | 268657 |
| 1711492500 | 79.85 | 0.78 | 0.99 | 79.39 | 80.16 | 78.89 | 178888 |
| 1711406100 | 79.07 | -1.83 | -2.26 | 80.9 | 81.05 | 78.73 | 179511 |
| 1711146900 | 80.9 | -1.1 | -1.34 | 82.29 | 82.29 | 80.1 | 314066 |
| 1711060500 | 82 | 1.49 | 1.85 | 80.7 | 82.59 | 80.7 | 254125 |
| 1710974100 | 80.51 | 0.83 | 1.04 | 79.25 | 81.33 | 79.25 | 235842 |
| 1710887700 | 79.68 | 0.83 | 1.05 | 79 | 79.93 | 78.97 | 320962 |
| 1710801300 | 78.85 | -0.32 | -0.40 | 79.41 | 80.31 | 78.49 | 363683 |
| 1710542100 | 79.17 | 1.61 | 2.08 | 77.27 | 79.51 | 77.27 | 833180 |
| 1710455700 | 77.56 | -1.23 | -1.56 | 78.49 | 78.87 | 77.21 | 526031 |
| 1710369300 | 78.79 | -0.6 | -0.76 | 78.87 | 79.8 | 78.62 | 157201 |
| 1710282900 | 79.39 | -0.09 | -0.11 | 79.11 | 79.78 | 78.3 | 238134 |
| 1710196500 | 79.48 | -1.15 | -1.43 | 80.61 | 80.66 | 79.3 | 199793 |
| 1709940900 | 80.63 | -0.19 | -0.24 | 81.71 | 82.835 | 80.6 | 172589 |
| 1709854500 | 80.82 | -0.34 | -0.42 | 81.27 | 81.68 | 80.6 | 182574 |
| 1709768100 | 81.16 | 2.3 | 2.92 | 79.39 | 81.41 | 79.17 | 190006 |
| 1709681700 | 78.86 | -2.88 | -3.52 | 81.5 | 81.69 | 78.81 | 285124 |
| 1709595300 | 81.74 | 1.01 | 1.25 | 81.31 | 82.62 | 81.22 | 183087 |
| 1709336100 | 80.73 | -0.16 | -0.20 | 80.92 | 80.92 | 79.69 | 172375 |
| 1709249700 | 80.89 | 1.99 | 2.52 | 79.93 | 81.22 | 79.365 | 272356 |
| 1709163300 | 78.9 | -0.24 | -0.30 | 78.61 | 79.655 | 78.61 | 166160 |
| 1709076900 | 79.14 | -0.08 | -0.10 | 79.58 | 79.888 | 78.89 | 230630 |
| 1708990500 | 79.22 | 0.76 | 0.97 | 77.82 | 79.66 | 77.17 | 207831 |
| 1708731300 | 78.46 | 2.09 | 2.74 | 76.28 | 78.69 | 76.01 | 227191 |
| 1708644900 | 76.37 | -0.49 | -0.64 | 76.5 | 77.25 | 75.81 | 281790 |
| 1708558500 | 76.86 | -0.33 | -0.43 | 77.03 | 77.22 | 76.46 | 155392 |
| 1708472100 | 77.19 | -0.9 | -1.15 | 77.08 | 78.34 | 76.91 | 173666 |
| 1708126500 | 78.09 | 0.19 | 0.24 | 77.46 | 79.12 | 76.66 | 279349 |
| 1708040100 | 77.9 | 2.03 | 2.68 | 76.43 | 77.97 | 75.39 | 275790 |
| 1707953700 | 75.87 | 1.06 | 1.42 | 75.69 | 76.06 | 74.55 | 382735 |
| 1707867300 | 74.81 | -3.91 | -4.97 | 76.54 | 77.355 | 74.3 | 543226 |
| 1707780900 | 78.72 | 0.96 | 1.23 | 77.55 | 79.18 | 77.315 | 281570 |
| 1707521700 | 77.76 | -0.87 | -1.11 | 78.55 | 78.79 | 77.39 | 346751 |
| 1707435300 | 78.63 | 1.62 | 2.10 | 76.65 | 78.89 | 76.3273 | 299215 |
| 1707348900 | 77.01 | -1.34 | -1.71 | 78.63 | 78.71 | 76.9 | 407428 |
| 1707262500 | 78.35 | 0.59 | 0.76 | 77.8 | 78.875 | 77.07 | 539905 |
| 1707176100 | 77.76 | -0.63 | -0.80 | 79.01 | 79.01 | 75.57 | 559347 |
| 1706916900 | 78.39 | -11.54 | -12.83 | 74 | 78.93 | 68.7 | 1715984 |
| 1706830500 | 89.93 | 1.74 | 1.97 | 88.64 | 90.09 | 87.97 | 701692 |
| 1706744100 | 88.19 | -2.89 | -3.17 | 90.34 | 91.48 | 87.83 | 435068 |
| 1706657700 | 91.08 | 0.55 | 0.61 | 90.17 | 91.6 | 89.71 | 260783 |
| 1706571300 | 90.53 | 1.9 | 2.14 | 88.6 | 90.54 | 88.0829 | 246639 |
| 1706312100 | 88.63 | -0.03 | -0.03 | 89.18 | 89.86 | 88.63 | 168034 |
| 1706225700 | 88.66 | 0.4 | 0.45 | 89.44 | 89.59 | 87.99 | 294068 |
| 1706139300 | 88.26 | -2.75 | -3.02 | 92.04 | 92.04 | 88.22 | 273842 |
| 1706052900 | 91.01 | 0.8 | 0.89 | 91 | 92.325 | 89.69 | 478403 |
| 1705966500 | 90.21 | 0.97 | 1.09 | 89.86 | 90.54 | 89.44 | 216114 |
| 1705707300 | 89.24 | -0.1 | -0.11 | 89.78 | 89.78 | 88.36 | 209188 |
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
