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 | 0.07 | 0.097046998475 | 72.13 | 73.37 | 71.49 | 665319 | 72.24028664 | CS |
| 4 | -2.64 | -3.52752538749 | 74.84 | 75.44 | 71.49 | 465294 | 73.24853795 | CS |
| 12 | 7.17 | 11.0256804552 | 65.03 | 75.44 | 64.61 | 491066 | 71.50376012 | CS |
| 26 | 14.21 | 24.5042248664 | 57.99 | 75.44 | 57.05 | 469192 | 66.6438929 | CS |
| 52 | 8.1 | 12.6365054602 | 64.1 | 75.44 | 57.05 | 448063 | 64.27870557 | CS |
| 156 | 9.9 | 15.8908507223 | 62.3 | 75.44 | 46 | 440149 | 60.11431262 | CS |
| 260 | 19.03 | 35.7908595072 | 53.17 | 75.44 | 31.08 | 452418 | 56.15915987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 72.48 | 0.04 | 0.06 | 72.54 | 73.37 | 71.65 | 1383703 |
| 1713912000 | 72.44 | 0.39 | 0.54 | 72.29 | 72.915 | 72.01 | 627956 |
| 1713825600 | 72.05 | 0.14 | 0.19 | 72.01 | 72.58 | 71.66 | 500739 |
| 1713566400 | 71.91 | 0.26 | 0.36 | 71.93 | 72.185 | 71.56 | 456881 |
| 1713480000 | 71.65 | -0.31 | -0.43 | 72.13 | 72.45 | 71.5275 | 357314 |
| 1713393600 | 71.96 | -0.49 | -0.68 | 72.89 | 72.89 | 71.68 | 420811 |
| 1713307200 | 72.45 | 0 | 0.00 | 72.23 | 72.75 | 71.96 | 389534 |
| 1713220800 | 72.45 | -1.02 | -1.39 | 74.16 | 74.2555 | 72.415 | 302598 |
| 1712961600 | 73.47 | -0.83 | -1.12 | 73.58 | 74.09 | 73.04 | 378441 |
| 1712875200 | 74.3 | 0.13 | 0.18 | 74.27 | 74.58 | 73.54 | 339951 |
| 1712788800 | 74.17 | -0.59 | -0.79 | 73.93 | 74.685 | 73.44 | 333649 |
| 1712702400 | 74.76 | -0.12 | -0.16 | 75 | 75.15 | 73.9 | 347892 |
| 1712616000 | 74.88 | 0.4 | 0.54 | 74.85 | 75.16 | 74.385 | 396761 |
| 1712356800 | 74.48 | 0.35 | 0.47 | 74.39 | 74.78 | 73.96 | 531769 |
| 1712270400 | 74.13 | -0.08 | -0.11 | 74.69 | 75.44 | 73.95 | 429246 |
| 1712184000 | 74.21 | 0.38 | 0.51 | 73.78 | 74.56 | 73.695 | 367592 |
| 1712097600 | 73.83 | -0.13 | -0.18 | 73.84 | 74.43 | 73.25 | 453955 |
| 1712011200 | 73.96 | -0.72 | -0.96 | 74.63 | 74.6665 | 73.8 | 416428 |
| 1711665600 | 74.68 | -0.24 | -0.32 | 74.84 | 75.16 | 74.3 | 405366 |
| 1711579200 | 74.92 | 0.84 | 1.13 | 74.45 | 74.93 | 74.39 | 479018 |
| 1711492800 | 74.08 | 0.35 | 0.47 | 73.76 | 74.56 | 73.45 | 495387 |
| 1711406400 | 73.73 | -0.86 | -1.15 | 74.46 | 74.575 | 73.49 | 428268 |
| 1711147200 | 74.59 | -0.17 | -0.23 | 74.86 | 74.86 | 74.04 | 444352 |
| 1711060800 | 74.76 | 0.39 | 0.52 | 74.65 | 75.02 | 74.24 | 415691 |
| 1710974400 | 74.37 | 1.05 | 1.43 | 73.33 | 74.39 | 73.31 | 387821 |
| 1710888000 | 73.32 | 0.39 | 0.53 | 73.01 | 73.5 | 72.51 | 392196 |
| 1710801600 | 72.93 | -0.8 | -1.09 | 73.73 | 73.99 | 72.855 | 589332 |
| 1710542400 | 73.73 | 1.24 | 1.71 | 72.23 | 73.9 | 72.23 | 1672219 |
| 1710456000 | 72.49 | 0.58 | 0.81 | 73.1 | 73.2 | 71.98 | 856852 |
| 1710369600 | 71.91 | -0.07 | -0.10 | 72.01 | 72.47 | 71.65 | 457846 |
| 1710283200 | 71.98 | 0.28 | 0.39 | 71.47 | 72.1 | 71.19 | 587402 |
| 1710196800 | 71.7 | -0.83 | -1.14 | 72.36 | 72.36 | 71.17 | 516365 |
| 1709941200 | 72.53 | -1.12 | -1.52 | 73.9 | 74.22 | 72.52 | 429838 |
| 1709854800 | 73.65 | 0.22 | 0.30 | 73.79 | 73.89 | 73.133 | 542632 |
| 1709768400 | 73.43 | 1.14 | 1.58 | 72.72 | 73.49 | 72.49 | 409487 |
| 1709682000 | 72.29 | -0.4 | -0.55 | 72.58 | 73.15 | 71.86 | 482902 |
| 1709595600 | 72.69 | 0.17 | 0.23 | 72.81 | 73.83 | 72.52 | 513276 |
| 1709336400 | 72.52 | 0.9 | 1.26 | 71.62 | 72.63 | 70.725 | 739314 |
| 1709250000 | 71.62 | 0.95 | 1.34 | 71 | 71.871 | 70.18 | 931610 |
| 1709163600 | 70.67 | 3.53 | 5.26 | 68 | 71.06 | 68 | 950524 |
| 1709077200 | 67.14 | 0.48 | 0.72 | 66.769999 | 67.195 | 66.31 | 536800 |
| 1708990800 | 66.66 | -0.1 | -0.15 | 66.5 | 66.819999 | 66.15 | 304493 |
| 1708731600 | 66.76 | 0.73 | 1.11 | 66.37 | 66.84 | 66.069999 | 321460 |
| 1708645200 | 66.03 | -0.42 | -0.63 | 66.87 | 66.89 | 65.989999 | 476955 |
| 1708558800 | 66.45 | 0.1 | 0.15 | 66.33 | 66.65 | 66.14 | 307801 |
| 1708472400 | 66.349999 | 0.08 | 0.12 | 66.16 | 66.519999 | 65.91 | 400518 |
| 1708126800 | 66.269999 | -0.61 | -0.91 | 66.9 | 67.29 | 66.25 | 345983 |
| 1708040400 | 66.879999 | 0.46 | 0.69 | 66.59 | 67.19 | 66.5301 | 304148 |
| 1707954000 | 66.42 | 0.43 | 0.65 | 66.66 | 66.92 | 66.05 | 422352 |
| 1707867600 | 65.989999 | -1.8 | -2.66 | 66.709999 | 66.995 | 65.596 | 496875 |
| 1707781200 | 67.79 | 0.42 | 0.62 | 67.28 | 68.11 | 67.21 | 369457 |
| 1707522000 | 67.37 | 0.32 | 0.48 | 66.709999 | 67.37 | 66.7 | 233982 |
| 1707435600 | 67.05 | 0.23 | 0.34 | 66.69 | 67.225 | 66.55 | 264900 |
| 1707349200 | 66.819999 | 0.54 | 0.81 | 66.459999 | 67.2 | 66.3201 | 257535 |
| 1707262800 | 66.28 | 0.08 | 0.12 | 66.16 | 66.59 | 66.16 | 268641 |
| 1707176400 | 66.2 | -1.21 | -1.79 | 66.67 | 66.805 | 65.68 | 239959 |
| 1706917200 | 67.41 | 0.76 | 1.14 | 66.519999 | 67.535 | 66.055 | 589405 |
| 1706830800 | 66.65 | 2.06 | 3.19 | 65.03 | 66.68 | 64.61 | 777657 |
| 1706744400 | 64.59 | -0.58 | -0.89 | 65.25 | 65.5 | 64.349999 | 684647 |
| 1706658000 | 65.17 | 0.49 | 0.76 | 64.34 | 65.22 | 64.34 | 368721 |
| 1706571600 | 64.68 | 0.41 | 0.64 | 64.319999 | 64.87 | 64.06 | 375433 |
| 1706312400 | 64.269999 | -0.4 | -0.62 | 65.01 | 65.34 | 64.2 | 362956 |
| 1706226000 | 64.67 | 0.48 | 0.75 | 64.78 | 64.95 | 64.11 | 298085 |
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
