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 | 1.77 | 2.30348776679 | 76.84 | 79.07 | 74.8328 | 57996 | 76.71246364 | CS |
| 4 | -1.8 | -2.23852754633 | 80.41 | 81.97 | 74.8328 | 68835 | 78.21468235 | CS |
| 12 | 16.5 | 26.5657704073 | 62.11 | 83 | 59.18 | 96584 | 74.47565544 | CS |
| 26 | 24.64 | 45.6549935149 | 53.97 | 83 | 52.014 | 79817 | 68.30879678 | CS |
| 52 | 34.72 | 79.1068580542 | 43.89 | 83 | 41.17 | 76990 | 60.96104214 | CS |
| 156 | 34.55 | 78.4157966409 | 44.06 | 83 | 31.85 | 50636 | 54.26287672 | CS |
| 260 | 45.77 | 139.3727162 | 32.84 | 83 | 14.01 | 42799 | 47.60954535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 78.61 | 0.87 | 1.12 | 77.81 | 79.07 | 77.81 | 73523 |
| 1713911700 | 77.74 | 1.31 | 1.71 | 76.44 | 78.33 | 76.44 | 44117 |
| 1713825300 | 76.43 | 0.75 | 0.99 | 76.36 | 77.49 | 75.86 | 37896 |
| 1713566100 | 75.68 | 0.58 | 0.77 | 74.92 | 76.62 | 74.8328 | 73533 |
| 1713479700 | 75.1 | -1.57 | -2.05 | 76.84 | 77.394 | 74.97 | 60913 |
| 1713393300 | 76.67 | -0.85 | -1.10 | 78.2 | 78.99 | 76.67 | 61225 |
| 1713306900 | 77.52 | -0.14 | -0.18 | 77.75 | 77.75 | 76 | 42445 |
| 1713220500 | 77.66 | -0.46 | -0.59 | 78.66 | 80.1143 | 77.49 | 71071 |
| 1712961300 | 78.12 | -1.77 | -2.22 | 79.62 | 80.37 | 77.31 | 70695 |
| 1712874900 | 79.89 | 0.36 | 0.45 | 79.97 | 80.8 | 78.58 | 73094 |
| 1712788500 | 79.53 | -0.52 | -0.65 | 78.39 | 80.06 | 78.34 | 95668 |
| 1712702100 | 80.05 | -0.33 | -0.41 | 80.98 | 81.97 | 78.97 | 88606 |
| 1712615700 | 80.38 | 1.41 | 1.79 | 79.49 | 80.99 | 78.56 | 83769 |
| 1712356500 | 78.97 | 2.3 | 3.00 | 76.64 | 79.62 | 76.64 | 50925 |
| 1712270100 | 76.67 | -0.71 | -0.92 | 78.38 | 78.5 | 76.6142 | 84020 |
| 1712183700 | 77.38 | -0.05 | -0.06 | 76.72 | 78.78 | 76.72 | 73259 |
| 1712097300 | 77.43 | -1.59 | -2.01 | 77.65 | 78.52 | 76.92 | 63541 |
| 1712010900 | 79.02 | -0.98 | -1.23 | 79.82 | 81.46 | 78.59 | 60427 |
| 1711665300 | 80 | 0.06 | 0.08 | 80.41 | 81.77 | 79.365 | 94306 |
| 1711578900 | 79.94 | 0.79 | 1.00 | 79.75 | 80.135 | 78.95 | 112965 |
| 1711492500 | 79.15 | -0.22 | -0.28 | 79.5 | 80.2002 | 78.7 | 68740 |
| 1711406100 | 79.37 | -0.09 | -0.11 | 79.8 | 79.98 | 78.44 | 45257 |
| 1711146900 | 79.46 | -3.14 | -3.80 | 82.53 | 82.77 | 79.19 | 62637 |
| 1711060500 | 82.6 | 2.5 | 3.12 | 80.26 | 83 | 79.83 | 150414 |
| 1710974100 | 80.1 | 3.49 | 4.56 | 76.34 | 80.18 | 75.25 | 129473 |
| 1710887700 | 76.61 | 0.85 | 1.12 | 75.91 | 77.68 | 75.61 | 48432 |
| 1710801300 | 75.76 | -0.15 | -0.20 | 76 | 76.95 | 75.7103 | 79060 |
| 1710542100 | 75.91 | 0.52 | 0.69 | 74.86 | 76.19 | 74.7875 | 136361 |
| 1710455700 | 75.39 | -0.71 | -0.93 | 75.59 | 76.95 | 74.78 | 106345 |
| 1710369300 | 76.1 | -0.02 | -0.03 | 76.5 | 76.64 | 75.76 | 76355 |
| 1710282900 | 76.12 | 1 | 1.33 | 75.16 | 76.47 | 74.47 | 154425 |
| 1710196500 | 75.12 | -1.6 | -2.09 | 75.64 | 75.93 | 73.875 | 127312 |
| 1709940900 | 76.72 | 1.49 | 1.98 | 74.92 | 77.175 | 74.11 | 222966 |
| 1709854500 | 75.23 | -0.77 | -1.01 | 78 | 78 | 73.105 | 329599 |
| 1709768100 | 76 | 3.35 | 4.61 | 74.52 | 76.78 | 72.74 | 129549 |
| 1709681700 | 72.65 | -2.35 | -3.13 | 74.7 | 75.675 | 72.65 | 53269 |
| 1709595300 | 75 | -0.43 | -0.57 | 75.5 | 76.99 | 74.55 | 172391 |
| 1709336100 | 75.43 | 1.33 | 1.79 | 75.82 | 76.94 | 74.37 | 186835 |
| 1709249700 | 74.1 | 1.59 | 2.19 | 73.5 | 74.5225 | 71.755 | 139442 |
| 1709163300 | 72.51 | 0.55 | 0.76 | 71.39 | 72.93 | 71.33 | 69778 |
| 1709076900 | 71.96 | -0.84 | -1.15 | 72.83 | 73.8564 | 71.45 | 54325 |
| 1708990500 | 72.8 | 1.69 | 2.38 | 70.61 | 72.87 | 70.54 | 125373 |
| 1708731300 | 71.11 | 0.05 | 0.07 | 70.93 | 72.18 | 70.37 | 143236 |
| 1708644900 | 71.06 | 1.45 | 2.08 | 69.38 | 71.12 | 69.18 | 101970 |
| 1708558500 | 69.61 | -0.15 | -0.22 | 69.47 | 70.225 | 68.63 | 129513 |
| 1708472100 | 69.76 | 0.66 | 0.96 | 68.08 | 70.06 | 67.82 | 92816 |
| 1708126500 | 69.1 | -3.68 | -5.06 | 72.46 | 72.46 | 69 | 57496 |
| 1708040100 | 72.78 | 4.44 | 6.50 | 68.74 | 72.9 | 68.74 | 104574 |
| 1707953700 | 68.34 | 1.28 | 1.91 | 68.01 | 68.68 | 67.18 | 115196 |
| 1707867300 | 67.06 | -1.71 | -2.49 | 66.41 | 68.15 | 65.33 | 223517 |
| 1707780900 | 68.77 | 1.83 | 2.73 | 65.94 | 69.22 | 65.94 | 98220 |
| 1707521700 | 66.94 | -0.82 | -1.21 | 67.76 | 68.32 | 66.18 | 69641 |
| 1707435300 | 67.76 | 2.3 | 3.51 | 65.459999 | 67.995 | 65.285 | 74885 |
| 1707348900 | 65.459999 | 2.65 | 4.22 | 63.06 | 65.8 | 62.12 | 82337 |
| 1707262500 | 62.81 | 2.79 | 4.65 | 60.12 | 63.08 | 60.05 | 71305 |
| 1707176100 | 60.02 | -0.25 | -0.41 | 59.51 | 60.52 | 59.18 | 54613 |
| 1706916900 | 60.27 | -1.72 | -2.77 | 61.23 | 61.23 | 59.55 | 39294 |
| 1706830500 | 61.99 | -0.12 | -0.19 | 62.11 | 63.1 | 59.74 | 47843 |
| 1706744100 | 62.11 | -3.17 | -4.86 | 64.78 | 65.959999 | 62.1 | 95107 |
| 1706657700 | 65.28 | 2.42 | 3.85 | 62.79 | 65.565 | 62.66 | 127138 |
| 1706571300 | 62.86 | 1.52 | 2.48 | 60.86 | 63.02 | 60.45 | 57753 |
| 1706312100 | 61.34 | 0.89 | 1.47 | 60.78 | 61.4 | 60.67 | 51491 |
| 1706225700 | 60.45 | 2.36 | 4.06 | 58.77 | 60.45 | 57.83 | 136211 |
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
