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 | -0.56 | -0.694875294702 | 80.59 | 80.91 | 77.82 | 624561 | 79.2157596 | CS |
| 4 | -0.61 | -0.756448412698 | 80.64 | 83.4225 | 77.82 | 583256 | 80.86027206 | CS |
| 12 | 18.66 | 30.4057357015 | 61.37 | 83.4225 | 60.26 | 696316 | 74.26281485 | CS |
| 26 | 22.76 | 39.7415749956 | 57.27 | 83.4225 | 50.07 | 651446 | 64.68425458 | CS |
| 52 | 33.77 | 73.000432339 | 46.26 | 83.4225 | 44.68 | 662801 | 59.64764993 | CS |
| 156 | 36.08 | 82.0932878271 | 43.95 | 83.4225 | 32.55 | 806500 | 44.93632751 | CS |
| 260 | 31.95 | 66.4517470882 | 48.08 | 83.4225 | 26.15 | 911018 | 42.99250058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 80.03 | 0.28 | 0.35 | 80.18 | 80.91 | 79.15 | 799192 |
| 1713912000 | 79.75 | 0.63 | 0.80 | 79.49 | 80.08 | 79.23 | 531475 |
| 1713825600 | 79.12 | 0.73 | 0.93 | 78.68 | 79.73 | 77.82 | 619293 |
| 1713566400 | 78.39 | -1 | -1.26 | 79.33 | 79.9 | 78.2 | 816005 |
| 1713480000 | 79.39 | -0.39 | -0.49 | 80.23 | 80.64 | 79.025 | 520736 |
| 1713393600 | 79.78 | -0.47 | -0.59 | 80.59 | 80.59 | 78.8593 | 635294 |
| 1713307200 | 80.25 | -0.71 | -0.88 | 80.64 | 80.7432 | 79.49 | 602785 |
| 1713220800 | 80.96 | 0.08 | 0.10 | 82.29 | 82.7125 | 80.3963 | 530283 |
| 1712961600 | 80.88 | -0.98 | -1.20 | 81.82 | 82.5 | 80.27 | 571620 |
| 1712875200 | 81.86 | -0.42 | -0.51 | 82.44 | 82.45 | 81.0783 | 479418 |
| 1712788800 | 82.28 | 0.27 | 0.33 | 80.8 | 82.575 | 80.15 | 389875 |
| 1712702400 | 82.01 | -0.57 | -0.69 | 82.62 | 82.84 | 81.07 | 520429 |
| 1712616000 | 82.58 | 0.29 | 0.35 | 82.67 | 83 | 82.22 | 445794 |
| 1712356800 | 82.29 | 0.54 | 0.66 | 81.91 | 83 | 81.65 | 673860 |
| 1712270400 | 81.75 | -0.44 | -0.54 | 82.98 | 83.4225 | 81.3321 | 551440 |
| 1712184000 | 82.19 | 0.76 | 0.93 | 81.42 | 82.56 | 81.21 | 732792 |
| 1712097600 | 81.43 | 0.6 | 0.74 | 80.4 | 81.84 | 80.191 | 707950 |
| 1712011200 | 80.83 | -0.33 | -0.41 | 81.16 | 82.01 | 80.66 | 508195 |
| 1711665600 | 81.16 | 0.36 | 0.45 | 80.74 | 81.54 | 80.44 | 833247 |
| 1711579200 | 80.8 | 0.83 | 1.04 | 80.64 | 80.84 | 79.99 | 411369 |
| 1711492800 | 79.97 | 0.87 | 1.10 | 79.69 | 80.34 | 79.42 | 553820 |
| 1711406400 | 79.1 | 0.07 | 0.09 | 78.86 | 79.58 | 78.52 | 403706 |
| 1711147200 | 79.03 | 0.56 | 0.71 | 78.53 | 79.43 | 78.46 | 499687 |
| 1711060800 | 78.47 | 0.82 | 1.06 | 78.11 | 78.53 | 77.38 | 551717 |
| 1710974400 | 77.65 | 0.28 | 0.36 | 77.48 | 78.03 | 76.56 | 484685 |
| 1710888000 | 77.37 | 1.13 | 1.48 | 76.14 | 77.625 | 76.14 | 680374 |
| 1710801600 | 76.24 | 0.97 | 1.29 | 75.7 | 76.9 | 75.61 | 617367 |
| 1710542400 | 75.27 | 0.28 | 0.37 | 74.62 | 75.93 | 74.62 | 825875 |
| 1710456000 | 74.99 | -0.57 | -0.75 | 75.56 | 75.85 | 74.57 | 477607 |
| 1710369600 | 75.56 | 0.14 | 0.19 | 75.32 | 76.03 | 75.18 | 381175 |
| 1710283200 | 75.42 | 0.86 | 1.15 | 74.73 | 75.47 | 74.0853 | 392643 |
| 1710196800 | 74.56 | 0.52 | 0.70 | 73.84 | 74.7 | 73.16 | 568095 |
| 1709941200 | 74.04 | -1.35 | -1.79 | 75.93 | 76.38 | 73.9501 | 668669 |
| 1709854800 | 75.39 | -0.84 | -1.10 | 76.54 | 77.09 | 75.28 | 635545 |
| 1709768400 | 76.23 | 0.92 | 1.22 | 75.66 | 76.76 | 75.6 | 617277 |
| 1709682000 | 75.31 | -0.9 | -1.18 | 75.97 | 76.66 | 75.03 | 562252 |
| 1709595600 | 76.21 | 0.81 | 1.07 | 75.4 | 76.94 | 75.4 | 566624 |
| 1709336400 | 75.4 | 0.07 | 0.09 | 75.3 | 76.2 | 75.13 | 664282 |
| 1709250000 | 75.33 | -0.26 | -0.34 | 75.61 | 75.87 | 74.19 | 1227926 |
| 1709163600 | 75.59 | 0.24 | 0.32 | 74.89 | 76.43 | 74.89 | 757337 |
| 1709077200 | 75.35 | 0.52 | 0.69 | 75.12 | 75.48 | 74.47 | 866760 |
| 1708990800 | 74.83 | 0.2 | 0.27 | 74.5 | 75.24 | 74.255 | 664706 |
| 1708731600 | 74.63 | 1.24 | 1.69 | 72.84 | 74.82 | 72.505 | 1155829 |
| 1708645200 | 73.39 | 2.51 | 3.54 | 71.99 | 73.47 | 71.35 | 1401378 |
| 1708558800 | 70.88 | -0.09 | -0.13 | 70.16 | 70.98 | 69.8 | 1003424 |
| 1708472400 | 70.97 | 0.4 | 0.57 | 69.26 | 70.99 | 67.61 | 1093359 |
| 1708126800 | 70.57 | -1.18 | -1.64 | 71.34 | 71.6 | 70.46 | 1102418 |
| 1708040400 | 71.75 | 1.65 | 2.35 | 70.6 | 71.96 | 69.29 | 1680343 |
| 1707954000 | 70.1 | 8.56 | 13.91 | 69.67 | 72.5 | 67.92 | 2645395 |
| 1707867600 | 61.54 | -1.29 | -2.05 | 61.61 | 62.04 | 61.04 | 775021 |
| 1707781200 | 62.83 | 1.13 | 1.83 | 61.69 | 62.99 | 61.69 | 553510 |
| 1707522000 | 61.7 | 0.03 | 0.05 | 61.65 | 61.89 | 61.29 | 530639 |
| 1707435600 | 61.67 | 0.29 | 0.47 | 61.56 | 61.795 | 61.26 | 440918 |
| 1707349200 | 61.38 | -0.05 | -0.08 | 61.7 | 62.0399 | 61.2 | 588216 |
| 1707262800 | 61.43 | 0.23 | 0.38 | 61.2 | 61.7575 | 60.86 | 444532 |
| 1707176400 | 61.2 | -0.32 | -0.52 | 61.54 | 61.65 | 60.34 | 443491 |
| 1706917200 | 61.52 | 0.07 | 0.11 | 61.07 | 62.06 | 60.77 | 419426 |
| 1706830800 | 61.45 | 0.91 | 1.50 | 61.12 | 61.51 | 60.26 | 551790 |
| 1706744400 | 60.54 | -0.88 | -1.43 | 61.37 | 61.66 | 60.52 | 806643 |
| 1706658000 | 61.42 | 0.46 | 0.75 | 60.65 | 61.76 | 60.5 | 462984 |
| 1706571600 | 60.96 | 0.7 | 1.16 | 60.26 | 61.05 | 60.0301 | 480441 |
| 1706312400 | 60.26 | 1.02 | 1.72 | 59.43 | 60.58 | 59.31 | 547601 |
| 1706226000 | 59.24 | 0.71 | 1.21 | 59.1 | 59.4773 | 58.77 | 562497 |
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
