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 | -3.19 | -4.3662742951 | 73.06 | 73.77 | 67.79 | 2585576 | 71.41473868 | CS |
| 4 | -8.01 | -10.2850539291 | 77.88 | 78.94 | 67.79 | 1894272 | 73.88556151 | CS |
| 12 | 2.42 | 3.58784284655 | 67.45 | 78.94 | 67.135 | 2225531 | 74.31757202 | CS |
| 26 | 21.4 | 44.1510212503 | 48.47 | 78.94 | 47.66 | 1984293 | 68.25298156 | CS |
| 52 | 18.88 | 37.0268680133 | 50.99 | 78.94 | 47.66 | 1851517 | 62.15357545 | CS |
| 156 | 4.91 | 7.55849753695 | 64.96 | 78.94 | 42.21 | 1960023 | 57.73928061 | CS |
| 260 | 30.75 | 78.6042944785 | 39.12 | 78.94 | 27.04 | 2265103 | 51.99792823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 69.74 | -3.27 | -4.48 | 70.06 | 71.5 | 68.56 | 4613600 |
| 1713912000 | 73.01 | 0.99 | 1.37 | 72.23 | 73.2 | 71.69 | 2540586 |
| 1713825600 | 72.02 | 0.11 | 0.15 | 72.4 | 72.99 | 71.6 | 2073832 |
| 1713566400 | 71.91 | -0.31 | -0.43 | 72.32 | 72.89 | 71.62 | 1809321 |
| 1713480000 | 72.22 | -0.14 | -0.19 | 73.06 | 73.77 | 72.14 | 1890540 |
| 1713393600 | 72.36 | -0.2 | -0.28 | 73.26 | 73.3 | 71.82 | 1661660 |
| 1713307200 | 72.56 | -0.5 | -0.68 | 71.9 | 72.74 | 71.63 | 1901160 |
| 1713220800 | 73.06 | -0.49 | -0.67 | 74.44 | 74.565 | 72.39 | 1944779 |
| 1712961600 | 73.55 | 0.07 | 0.10 | 72.82 | 73.565 | 72.79 | 1888766 |
| 1712875200 | 73.48 | -0.51 | -0.69 | 74.36 | 74.39 | 73.48 | 1666447 |
| 1712788800 | 73.99 | -2.74 | -3.57 | 74.28 | 75.33 | 73.8975 | 2640846 |
| 1712702400 | 76.73 | -0.39 | -0.51 | 77.33 | 77.33 | 75.29 | 1118695 |
| 1712616000 | 77.12 | 0.22 | 0.29 | 77.23 | 77.54 | 76.96 | 1147193 |
| 1712356800 | 76.9 | 0.32 | 0.42 | 76.84 | 77.25 | 76.53 | 1369553 |
| 1712270400 | 76.58 | -1.32 | -1.69 | 78.76 | 78.92 | 76.36 | 1735457 |
| 1712184000 | 77.9 | 0.72 | 0.93 | 77.08 | 78.53 | 76.88 | 1252155 |
| 1712097600 | 77.18 | -0.51 | -0.66 | 76.43 | 77.23 | 75.89 | 1349269 |
| 1712011200 | 77.69 | -1.19 | -1.51 | 78.8 | 78.9 | 77.39 | 1508180 |
| 1711665600 | 78.88 | 1.03 | 1.32 | 77.88 | 78.94 | 77.78 | 1709360 |
| 1711579200 | 77.85 | 1.26 | 1.65 | 77.12 | 78.005 | 76.9 | 1715234 |
| 1711492800 | 76.59 | 0.58 | 0.76 | 76.03 | 77.04 | 75.96 | 1582915 |
| 1711406400 | 76.01 | -1.09 | -1.41 | 77.16 | 77.52 | 75.98 | 1996416 |
| 1711147200 | 77.1 | -1.08 | -1.38 | 78.16 | 78.35 | 76.91 | 1626689 |
| 1711060800 | 78.18 | 1.95 | 2.56 | 77.3 | 78.85 | 76.645 | 3504810 |
| 1710974400 | 76.23 | 0.87 | 1.15 | 75.44 | 76.3 | 75.18 | 2401509 |
| 1710888000 | 75.36 | 1.48 | 2.00 | 73.87 | 75.44 | 73.87 | 2817026 |
| 1710801600 | 73.88 | -0.28 | -0.38 | 74.46 | 74.57 | 73.62 | 2147924 |
| 1710542400 | 74.16 | 0.24 | 0.32 | 72.97 | 74.55 | 72.6118 | 8017199 |
| 1710456000 | 73.92 | -1.17 | -1.56 | 74.76 | 75.15 | 73.3 | 2575396 |
| 1710369600 | 75.09 | -0.47 | -0.62 | 75.56 | 75.62 | 74.79 | 2555428 |
| 1710283200 | 75.56 | 0.4 | 0.53 | 75.26 | 76.24 | 74.81 | 2326859 |
| 1710196800 | 75.16 | -1.72 | -2.24 | 76.34 | 76.66 | 74.94 | 2665054 |
| 1709941200 | 76.88 | -0.26 | -0.34 | 77.49 | 78.27 | 76.696 | 1336610 |
| 1709854800 | 77.14 | 0.72 | 0.94 | 76.98 | 77.96 | 76.78 | 2003972 |
| 1709768400 | 76.42 | -0.18 | -0.23 | 76.98 | 77.28 | 75.19 | 3796521 |
| 1709682000 | 76.6 | -1.28 | -1.64 | 77.5 | 77.95 | 76.22 | 2053599 |
| 1709595600 | 77.88 | 0.28 | 0.36 | 77.38 | 78.29 | 77.3 | 1749774 |
| 1709336400 | 77.6 | 0.84 | 1.09 | 76.45 | 77.635 | 76.31 | 1480208 |
| 1709250000 | 76.76 | 0.06 | 0.08 | 76.97 | 77.09 | 75.96 | 2079968 |
| 1709163600 | 76.7 | 0.07 | 0.09 | 76.5 | 77.335 | 76.24 | 2032149 |
| 1709077200 | 76.63 | 1.32 | 1.75 | 75.74 | 76.73 | 75.48 | 1820671 |
| 1708990800 | 75.31 | 0.37 | 0.49 | 74.87 | 75.39 | 74.645 | 1360253 |
| 1708731600 | 74.94 | 0.61 | 0.82 | 74.52 | 75.34 | 74.36 | 1472599 |
| 1708645200 | 74.33 | 0.74 | 1.01 | 74.15 | 74.89 | 74.07 | 1545178 |
| 1708558800 | 73.59 | -0.38 | -0.51 | 73.74 | 74.04 | 73.145 | 1246365 |
| 1708472400 | 73.97 | 0.81 | 1.11 | 72.77 | 74.075 | 72.525 | 1933333 |
| 1708126800 | 73.16 | -0.32 | -0.44 | 72.7 | 73.79 | 72.26 | 1830713 |
| 1708040400 | 73.48 | 0.01 | 0.01 | 74.12 | 74.12 | 73.3 | 1549761 |
| 1707954000 | 73.47 | 1 | 1.38 | 73.3 | 73.58 | 72.48 | 1962484 |
| 1707867600 | 72.47 | -0.78 | -1.06 | 71.62 | 73.43 | 71.34 | 3134227 |
| 1707781200 | 73.25 | 0.64 | 0.88 | 72.82 | 73.29 | 71.91 | 3095528 |
| 1707522000 | 72.61 | -0.71 | -0.97 | 73.74 | 74.2 | 72.17 | 3772835 |
| 1707435600 | 73.32 | 2.88 | 4.09 | 74.24 | 76.43 | 73.05 | 6141525 |
| 1707349200 | 70.44 | 1.66 | 2.41 | 69.51 | 70.82 | 69.415 | 3561190 |
| 1707262800 | 68.78 | 0.79 | 1.16 | 67.95 | 68.8 | 67.8 | 1458622 |
| 1707176400 | 67.99 | -0.68 | -0.99 | 67.76 | 68.48 | 67.385 | 1750343 |
| 1706917200 | 68.67 | -0.45 | -0.65 | 67.94 | 69.05 | 67.47 | 1323531 |
| 1706830800 | 69.12 | 1.83 | 2.72 | 67.45 | 69.145 | 67.135 | 1411053 |
| 1706744400 | 67.29 | -1.22 | -1.78 | 68.32 | 68.67 | 67.04 | 2066715 |
| 1706658000 | 68.51 | 0.12 | 0.18 | 68.02 | 69.085 | 67.98 | 1243847 |
| 1706571600 | 68.39 | 1.14 | 1.70 | 67.17 | 68.39 | 67.019999 | 1430377 |
| 1706312400 | 67.25 | 0.07 | 0.10 | 67.2 | 67.545 | 66.8 | 1050423 |
| 1706226000 | 67.18 | 1.71 | 2.61 | 66.33 | 67.2 | 65.944999 | 1614748 |
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
