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 | -0.69 | -0.949105914718 | 72.7 | 73.4317 | 70.68 | 120532 | 71.70390865 | CS |
| 4 | -8.01 | -10.0099975006 | 80.02 | 81.65 | 70.68 | 116248 | 75.86092496 | CS |
| 12 | -9.99 | -12.1829268293 | 82 | 87.3969 | 68.41 | 163325 | 78.05056794 | CS |
| 26 | 11.12 | 18.2624404664 | 60.89 | 87.3969 | 59.66 | 186814 | 75.08137782 | CS |
| 52 | 22.66 | 45.9169199595 | 49.35 | 87.3969 | 48.01 | 179310 | 69.74732871 | CS |
| 156 | -20.12 | -21.8387061761 | 92.13 | 96.33 | 36.58 | 176458 | 59.11921964 | CS |
| 260 | 31.78 | 78.9957742978 | 40.23 | 103.02 | 30.6 | 185957 | 58.72536852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 72.01 | 0.69 | 0.97 | 71.9 | 72.46 | 71.48 | 102518 |
| 1713566100 | 71.32 | 0.24 | 0.34 | 70.72 | 71.87 | 70.68 | 107467 |
| 1713479700 | 71.08 | -0.42 | -0.59 | 71.55 | 72.69 | 70.92 | 129553 |
| 1713393300 | 71.5 | -1.43 | -1.96 | 73.32 | 73.4317 | 71.39 | 162172 |
| 1713306900 | 72.93 | -0.41 | -0.56 | 72.7 | 72.995 | 71.82 | 104150 |
| 1713220500 | 73.34 | -0.85 | -1.15 | 74.78 | 74.79 | 72.845 | 240188 |
| 1712961300 | 74.19 | -1.05 | -1.40 | 75.18 | 75.29 | 73.75 | 95107 |
| 1712874900 | 75.24 | 0.49 | 0.66 | 75.01 | 75.74 | 74.6102 | 89658 |
| 1712788500 | 74.75 | -3.38 | -4.33 | 76.2 | 76.505 | 74.2 | 127631 |
| 1712702100 | 78.13 | 0.14 | 0.18 | 78.4 | 78.45 | 76.94 | 81935 |
| 1712615700 | 77.99 | -0.43 | -0.55 | 78.9 | 79.36 | 77.7525 | 80485 |
| 1712356500 | 78.42 | 0.9 | 1.16 | 77.52 | 78.43 | 77.11 | 88068 |
| 1712270100 | 77.52 | -1.33 | -1.69 | 78.9 | 79.93 | 77.122 | 85304 |
| 1712183700 | 78.85 | 0.42 | 0.54 | 77.86 | 79.76 | 77.86 | 91840 |
| 1712097300 | 78.43 | -1.29 | -1.62 | 79.22 | 79.385 | 77.32 | 149300 |
| 1712010900 | 79.72 | -0.81 | -1.01 | 81.13 | 81.46 | 79.22 | 119519 |
| 1711665300 | 80.53 | -0.03 | -0.04 | 81 | 81.65 | 79.79 | 142012 |
| 1711578900 | 80.56 | 0.84 | 1.05 | 80.55 | 80.94 | 80.03 | 118527 |
| 1711492500 | 79.72 | 0.38 | 0.48 | 80.02 | 80.5 | 79.33 | 104975 |
| 1711406100 | 79.34 | -1.03 | -1.28 | 79.95 | 80.7811 | 79.13 | 96218 |
| 1711146900 | 80.37 | -0.86 | -1.06 | 81.53 | 81.53 | 79.825 | 132411 |
| 1711060500 | 81.23 | 2.96 | 3.78 | 78.97 | 81.715 | 78.45 | 173971 |
| 1710974100 | 78.27 | 1.01 | 1.31 | 77.3 | 79.06 | 76.52 | 119296 |
| 1710887700 | 77.26 | 1.43 | 1.89 | 75.78 | 77.4 | 75.78 | 103823 |
| 1710801300 | 75.83 | -0.78 | -1.02 | 77 | 78.78 | 74.925 | 180446 |
| 1710542100 | 76.61 | 2.13 | 2.86 | 73.96 | 76.78 | 73.96 | 944075 |
| 1710455700 | 74.48 | -0.99 | -1.31 | 75.01 | 75.37 | 73.6 | 169164 |
| 1710369300 | 75.47 | -0.4 | -0.53 | 75.87 | 76.99 | 75.19 | 164391 |
| 1710282900 | 75.87 | 0.42 | 0.56 | 75.08 | 75.97 | 74.49 | 107617 |
| 1710196500 | 75.45 | -1.14 | -1.49 | 76.24 | 76.465 | 74.6675 | 91038 |
| 1709940900 | 76.59 | 0.22 | 0.29 | 77.33 | 78.21 | 75.82 | 128823 |
| 1709854500 | 76.37 | 0.79 | 1.05 | 76.35 | 77.42 | 75.92 | 129712 |
| 1709768100 | 75.58 | 1.33 | 1.79 | 74.91 | 75.58 | 74.16 | 144883 |
| 1709681700 | 74.25 | -1.6 | -2.11 | 75.75 | 76.265 | 73.95 | 145458 |
| 1709595300 | 75.85 | -1.85 | -2.38 | 77.82 | 78.45 | 75.65 | 173117 |
| 1709336100 | 77.7 | 0.25 | 0.32 | 77.88 | 78.88 | 76.82 | 142915 |
| 1709249700 | 77.45 | 0.24 | 0.31 | 77.92 | 77.92 | 76.25 | 189982 |
| 1709163300 | 77.21 | -0.92 | -1.18 | 77.66 | 78.48 | 77.06 | 126308 |
| 1709076900 | 78.13 | 0.99 | 1.28 | 77.87 | 78.73 | 76.89 | 222091 |
| 1708990500 | 77.14 | 1.3 | 1.71 | 75.76 | 77.43 | 75.1701 | 214071 |
| 1708731300 | 75.84 | 3.01 | 4.13 | 73.44 | 75.9 | 72.58 | 277419 |
| 1708644900 | 72.83 | -1.19 | -1.61 | 74.36 | 76.44 | 72.4 | 338291 |
| 1708558500 | 74.02 | -11.17 | -13.11 | 79.75 | 82.795 | 68.41 | 530857 |
| 1708472100 | 85.19 | -0.95 | -1.10 | 85.24 | 85.36 | 84.09 | 175544 |
| 1708126500 | 86.14 | -1.04 | -1.19 | 86.33 | 86.75 | 85.7554 | 159507 |
| 1708040100 | 87.18 | 1.9 | 2.23 | 85.92 | 87.19 | 84.649 | 127529 |
| 1707953700 | 85.28 | 2.29 | 2.76 | 84.06 | 85.67 | 83.78 | 164167 |
| 1707867300 | 82.99 | -3.58 | -4.14 | 84.49 | 85.34 | 82.035 | 184223 |
| 1707780900 | 86.57 | 0.68 | 0.79 | 86.13 | 87.3969 | 85.71 | 123263 |
| 1707521700 | 85.89 | 0.59 | 0.69 | 85.69 | 86.1975 | 84.68 | 114632 |
| 1707435300 | 85.3 | 1.72 | 2.06 | 83.94 | 85.6084 | 83.895 | 128098 |
| 1707348900 | 83.58 | 0.48 | 0.58 | 83.14 | 84.5899 | 83.04 | 88103 |
| 1707262500 | 83.1 | 0.02 | 0.02 | 83.04 | 83.78 | 81.88 | 88442 |
| 1707176100 | 83.08 | -0.85 | -1.01 | 82.76 | 83.29 | 81.1828 | 145233 |
| 1706916900 | 83.93 | -0.36 | -0.43 | 83.37 | 84.44 | 82.84 | 144468 |
| 1706830500 | 84.29 | 3.37 | 4.16 | 81.61 | 84.38 | 81.43 | 223094 |
| 1706744100 | 80.92 | -2.14 | -2.58 | 83.26 | 84.2 | 80.62 | 248584 |
| 1706657700 | 83.06 | 0.93 | 1.13 | 82 | 83.08 | 81.3 | 109257 |
| 1706571300 | 82.13 | 2.03 | 2.53 | 79.7 | 82.13 | 79.7 | 97228 |
| 1706312100 | 80.1 | 0.02 | 0.02 | 80.72 | 80.72 | 79.6 | 154163 |
| 1706225700 | 80.08 | 0.77 | 0.97 | 80.5 | 81.055 | 79.22 | 139283 |
| 1706139300 | 79.31 | -0.32 | -0.40 | 80.02 | 80.8 | 78.92 | 211688 |
| 1706052900 | 79.63 | -2.99 | -3.62 | 83 | 83.96 | 79.63 | 169872 |
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
