We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 1.01073122036 | 80.14 | 81.86 | 78.945 | 487623 | 80.02830614 | CS |
| 4 | -1.89 | -2.28150651859 | 82.84 | 83.315 | 77.8075 | 588051 | 80.21761481 | CS |
| 12 | 3.25 | 4.18275418275 | 77.7 | 84.49 | 74.85 | 553692 | 80.44517729 | CS |
| 26 | 6.32 | 8.46844432534 | 74.63 | 84.49 | 61.8101 | 675204 | 73.14331091 | CS |
| 52 | 22.46 | 38.399726449 | 58.49 | 84.49 | 48.86 | 632899 | 69.34666653 | CS |
| 156 | 10.03 | 14.1426959955 | 70.92 | 84.78 | 36.805 | 680583 | 64.30915561 | CS |
| 260 | 16.28 | 25.1739601051 | 64.67 | 93.32 | 34.4 | 765474 | 64.11548913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 79.85 | -0.02 | -0.03 | 80.07 | 81.7 | 79.8 | 487341 |
| 1713393300 | 79.87 | -0.4 | -0.50 | 80.71 | 81.86 | 79.72 | 429632 |
| 1713306900 | 80.27 | 0.04 | 0.05 | 81.06 | 81.79 | 79.97 | 528479 |
| 1713220500 | 80.23 | 0.38 | 0.48 | 80.58 | 81.32 | 79.88 | 537309 |
| 1712961300 | 79.85 | -0.64 | -0.80 | 80.14 | 80.15 | 78.945 | 455356 |
| 1712874900 | 80.49 | -0.81 | -1.00 | 80.7 | 81.1461 | 79.555 | 681328 |
| 1712788500 | 81.3 | 2.69 | 3.42 | 78.32 | 81.98 | 77.8075 | 759904 |
| 1712702100 | 78.61 | -0.59 | -0.74 | 79.27 | 79.62 | 78.08 | 463798 |
| 1712615700 | 79.2 | -0.19 | -0.24 | 78.84 | 79.87 | 78.781 | 392905 |
| 1712356500 | 79.39 | 0.84 | 1.07 | 79 | 80.03 | 78.4 | 619170 |
| 1712270100 | 78.55 | -1.35 | -1.69 | 80.21 | 80.5129 | 78.32 | 625427 |
| 1712183700 | 79.9 | -2.89 | -3.48 | 82.33 | 82.575 | 79.4 | 890122 |
| 1712097300 | 82.785 | 1.13 | 1.38 | 82.37 | 83.315 | 80.97 | 865218 |
| 1712010900 | 81.66 | 0.03 | 0.04 | 81.43 | 81.78 | 79.87 | 568385 |
| 1711665300 | 81.63 | 1.91 | 2.40 | 80 | 82.58 | 80 | 624725 |
| 1711578900 | 79.72 | 0.24 | 0.30 | 79.58 | 79.89 | 78.81 | 496625 |
| 1711492500 | 79.48 | 0.1 | 0.13 | 79.45 | 79.9 | 78.85 | 645309 |
| 1711406100 | 79.38 | -0.25 | -0.31 | 79.52 | 80.06 | 78.87 | 463527 |
| 1711146900 | 79.63 | -2.57 | -3.13 | 82.84 | 82.84 | 79.4 | 638404 |
| 1711060500 | 82.2 | 0.84 | 1.03 | 81.44 | 82.99 | 79.61 | 716856 |
| 1710974100 | 81.36 | -2.17 | -2.60 | 83.53 | 84.49 | 79.77 | 1116504 |
| 1710887700 | 83.53 | 0.57 | 0.69 | 83.43 | 83.7 | 82.27 | 750473 |
| 1710801300 | 82.96 | 1.52 | 1.87 | 81.76 | 83.715 | 81.54 | 542380 |
| 1710542100 | 81.44 | -0.58 | -0.71 | 81.63 | 82.75 | 81.32 | 987933 |
| 1710455700 | 82.02 | -0.69 | -0.83 | 82.9 | 83.27 | 81.28 | 374159 |
| 1710369300 | 82.71 | 0.57 | 0.69 | 82.05 | 83.5 | 81.82 | 424333 |
| 1710282900 | 82.14 | 0.18 | 0.22 | 81.7 | 82.365 | 81.18 | 338131 |
| 1710196500 | 81.96 | 0.87 | 1.07 | 81 | 82.35 | 80.46 | 342797 |
| 1709940900 | 81.09 | 0.77 | 0.96 | 80.41 | 81.55 | 80.32 | 285347 |
| 1709854500 | 80.32 | -0.23 | -0.29 | 81.09 | 81.73 | 80.13 | 427927 |
| 1709768100 | 80.55 | -0.5 | -0.62 | 81.14 | 81.35 | 80.17 | 574529 |
| 1709681700 | 81.05 | -1.33 | -1.61 | 82.32 | 83.235 | 80.895 | 454350 |
| 1709595300 | 82.38 | 1.33 | 1.64 | 80.96 | 82.68 | 80.01 | 431418 |
| 1709336100 | 81.05 | -1.56 | -1.89 | 82.59 | 82.59 | 80.99 | 482195 |
| 1709249700 | 82.61 | -0.39 | -0.47 | 83.92 | 83.93 | 80.83 | 883780 |
| 1709163300 | 83 | -0.42 | -0.50 | 82.8 | 83.25 | 82.04 | 610086 |
| 1709076900 | 83.42 | -0.08 | -0.10 | 83.85 | 84.13 | 82.85 | 447018 |
| 1708990500 | 83.5 | 1.27 | 1.54 | 82.34 | 84.08 | 81.555 | 616290 |
| 1708731300 | 82.23 | -0.03 | -0.04 | 82.72 | 83.21 | 81.75 | 503743 |
| 1708644900 | 82.26 | 2.19 | 2.74 | 80.85 | 83.58 | 80.85 | 532550 |
| 1708558500 | 80.07 | -1.26 | -1.55 | 80.96 | 81.49 | 79.31 | 426942 |
| 1708472100 | 81.33 | 0.04 | 0.05 | 80.74 | 81.785 | 80.69 | 517816 |
| 1708126500 | 81.29 | -0.34 | -0.42 | 82.06 | 83.86 | 81.2391 | 532808 |
| 1708040100 | 81.63 | 1.3 | 1.62 | 80.72 | 81.805 | 79.69 | 598769 |
| 1707953700 | 80.33 | 0.8 | 1.01 | 80.06 | 80.81 | 79.33 | 459490 |
| 1707867300 | 79.53 | -0.9 | -1.12 | 80.5 | 82 | 79.29 | 702172 |
| 1707780900 | 80.43 | 0.82 | 1.03 | 78.85 | 80.65 | 78.8 | 462847 |
| 1707521700 | 79.61 | 1.54 | 1.97 | 78.07 | 80.22 | 78.07 | 441779 |
| 1707435300 | 78.07 | 0.68 | 0.88 | 77.54 | 78.84 | 77.45 | 443467 |
| 1707348900 | 77.39 | 0.49 | 0.64 | 76.97 | 78.22 | 76.97 | 409673 |
| 1707262500 | 76.9 | -0.04 | -0.05 | 77.06 | 77.775 | 76.69 | 259920 |
| 1707176100 | 76.94 | -0.39 | -0.50 | 77.05 | 77.99 | 76.4 | 402514 |
| 1706916900 | 77.33 | 1.71 | 2.26 | 76.02 | 78.2 | 76.02 | 697771 |
| 1706830500 | 75.62 | 0.04 | 0.05 | 75.17 | 76.25 | 74.85 | 475883 |
| 1706744100 | 75.58 | -1.63 | -2.11 | 77.42 | 77.42 | 75.09 | 596980 |
| 1706657700 | 77.21 | -0.17 | -0.22 | 77.38 | 77.8699 | 76.93 | 615520 |
| 1706571300 | 77.38 | 0.51 | 0.66 | 76.31 | 77.57 | 75.865 | 396152 |
| 1706312100 | 76.87 | -0.45 | -0.58 | 77.7 | 78.32 | 76.735 | 657842 |
| 1706225700 | 77.32 | 0.78 | 1.02 | 76.87 | 78.26 | 72.0354 | 926382 |
| 1706139300 | 76.54 | 1.92 | 2.57 | 75.16 | 76.62 | 74.79 | 968938 |
| 1706052900 | 74.62 | -0.32 | -0.43 | 75.52 | 75.52 | 74.48 | 719649 |
| 1705966500 | 74.94 | 1.78 | 2.43 | 73.04 | 75.01 | 70 | 667021 |
| 1705707300 | 73.16 | -1.23 | -1.65 | 74.55 | 75.42 | 72.92 | 807759 |
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
