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 | 2.49 | 3.58737934015 | 69.41 | 72.76 | 69.33 | 2639147 | 71.47529648 | CS |
| 4 | -2.21 | -2.98205370395 | 74.11 | 74.675 | 68.58 | 2621310 | 71.70353997 | CS |
| 12 | 5.91 | 8.95590240946 | 65.99 | 74.675 | 64.61 | 3371492 | 70.04178862 | CS |
| 26 | 12.61 | 21.2683420476 | 59.29 | 74.675 | 57.91 | 3562823 | 67.18654302 | CS |
| 52 | 12.11 | 20.2542231142 | 59.79 | 74.675 | 48.95 | 4108225 | 61.90304958 | CS |
| 156 | 8.89 | 14.1088716077 | 63.01 | 77.36 | 48.95 | 4404905 | 63.86283331 | CS |
| 260 | 27.12 | 60.5627512282 | 44.78 | 77.36 | 22.85 | 4995648 | 54.61508276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 71.9 | -0.82 | -1.13 | 72.43 | 72.54 | 70.99 | 2864557 |
| 1713998400 | 72.72 | 0.5 | 0.69 | 71.88 | 72.76 | 71.66 | 2073764 |
| 1713912000 | 72.22 | 0.26 | 0.36 | 72.1 | 72.6 | 72.025 | 2106197 |
| 1713825600 | 71.96 | 0.85 | 1.20 | 71.6 | 72.4325 | 70.97 | 2846044 |
| 1713566400 | 71.11 | 1.16 | 1.66 | 70.22 | 71.31 | 70.03 | 3346089 |
| 1713480000 | 69.95 | 1.03 | 1.49 | 69.41 | 70.15 | 69.33 | 2823639 |
| 1713393600 | 68.92 | -0.01 | -0.01 | 69.31 | 69.68 | 68.58 | 2650901 |
| 1713307200 | 68.93 | -0.51 | -0.73 | 69.08 | 69.49 | 68.71 | 3221156 |
| 1713220800 | 69.44 | -0.7 | -1.00 | 71.22 | 71.67 | 69.25 | 2722436 |
| 1712961600 | 70.14 | -0.84 | -1.18 | 70.57 | 71.32 | 69.75 | 2741414 |
| 1712875200 | 70.98 | -0.93 | -1.29 | 71.58 | 71.62 | 70.25 | 4251769 |
| 1712788800 | 71.91 | -0.97 | -1.33 | 71.9 | 72.29 | 71.315 | 2500304 |
| 1712702400 | 72.88 | -0.9 | -1.22 | 74.06 | 74.17 | 72.245 | 2373304 |
| 1712616000 | 73.78 | 0.18 | 0.24 | 73.66 | 74.005 | 73.36 | 2055108 |
| 1712356800 | 73.6 | 0.47 | 0.64 | 73.25 | 73.815 | 72.84 | 1806077 |
| 1712270400 | 73.13 | -0.44 | -0.60 | 74.1 | 74.675 | 72.8 | 2894477 |
| 1712184000 | 73.57 | 0.34 | 0.46 | 73.1 | 74.03 | 73.1 | 2003024 |
| 1712097600 | 73.23 | -0.46 | -0.62 | 73.5 | 74.01 | 73.18 | 2252891 |
| 1712011200 | 73.69 | -0.42 | -0.57 | 74.06 | 74.17 | 73.27 | 2219442 |
| 1711665600 | 74.11 | 0.19 | 0.26 | 74.11 | 74.395 | 73.885 | 2591674 |
| 1711579200 | 73.92 | 0.86 | 1.18 | 73.42 | 73.97 | 73.28 | 2526170 |
| 1711492800 | 73.06 | -0.04 | -0.05 | 72.8 | 73.375 | 72.76 | 2713079 |
| 1711406400 | 73.1 | 0.47 | 0.65 | 72.51 | 73.47 | 72.51 | 2554772 |
| 1711147200 | 72.63 | -0.64 | -0.87 | 73.47 | 73.9 | 72.6 | 2724729 |
| 1711060800 | 73.27 | -0.09 | -0.12 | 73.62 | 74.01 | 73.1938 | 3002583 |
| 1710974400 | 73.36 | 0.96 | 1.33 | 72.12 | 73.56 | 71.7 | 2754044 |
| 1710888000 | 72.4 | -0.15 | -0.21 | 72.7 | 73 | 72.18 | 3286649 |
| 1710801600 | 72.55 | 0.16 | 0.22 | 72.53 | 72.67 | 72.15 | 3336028 |
| 1710542400 | 72.39 | 0.49 | 0.68 | 71.53 | 72.58 | 71.53 | 5744180 |
| 1710456000 | 71.9 | -0.77 | -1.06 | 72.18 | 72.66 | 71.36 | 4015019 |
| 1710369600 | 72.67 | 0.98 | 1.37 | 71.85 | 72.895 | 71.66 | 3196650 |
| 1710283200 | 71.69 | -0.02 | -0.03 | 71.8 | 72.11 | 71.38 | 2357846 |
| 1710196800 | 71.71 | 0.79 | 1.11 | 70.65 | 71.74 | 70.35 | 2078750 |
| 1709941200 | 70.92 | -0.45 | -0.63 | 72.34 | 72.49 | 70.85 | 3457808 |
| 1709854800 | 71.37 | 0.33 | 0.46 | 71.41 | 72.13 | 71.3 | 2575328 |
| 1709768400 | 71.04 | 0.57 | 0.81 | 70.98 | 71.42 | 70.31 | 3035553 |
| 1709682000 | 70.47 | 0.56 | 0.80 | 69.5 | 71.165 | 69.34 | 3615821 |
| 1709595600 | 69.91 | 0.18 | 0.26 | 69.35 | 70.055 | 69.27 | 3228369 |
| 1709336400 | 69.73 | -0.01 | -0.01 | 69.75 | 70.09 | 69.235 | 2817252 |
| 1709250000 | 69.74 | 0.4 | 0.58 | 69.75 | 70.1175 | 69.36 | 6163952 |
| 1709163600 | 69.34 | 0.18 | 0.26 | 69.1 | 69.8 | 68.915 | 2447034 |
| 1709077200 | 69.16 | 0.59 | 0.86 | 68.52 | 69.29 | 68.08 | 2604413 |
| 1708990800 | 68.57 | -0.76 | -1.10 | 69.08 | 69.5 | 68.32 | 2780941 |
| 1708731600 | 69.33 | 0.47 | 0.68 | 68.96 | 69.875 | 68.84 | 4144264 |
| 1708645200 | 68.86 | -0.08 | -0.12 | 69.01 | 69.52 | 68.74 | 3137237 |
| 1708558800 | 68.94 | 0.32 | 0.47 | 68.83 | 69.02 | 68.25 | 4178741 |
| 1708472400 | 68.62 | -0.15 | -0.22 | 68.17 | 69.337 | 68.165 | 3271796 |
| 1708126800 | 68.77 | -0.77 | -1.11 | 69.21 | 69.87 | 68.74 | 3575794 |
| 1708040400 | 69.54 | 1.19 | 1.74 | 68.73 | 69.955 | 68.73 | 4044370 |
| 1707954000 | 68.35 | 0.51 | 0.75 | 68.24 | 68.9 | 68.08 | 3704900 |
| 1707867600 | 67.84 | -0.71 | -1.04 | 68.56 | 68.71 | 67.035 | 4903253 |
| 1707781200 | 68.55 | 1.05 | 1.56 | 67.51 | 69.23 | 67.51 | 5088407 |
| 1707522000 | 67.5 | 0.75 | 1.12 | 66.51 | 67.67 | 66.4 | 5120603 |
| 1707435600 | 66.75 | -0.25 | -0.37 | 66.8 | 66.94 | 66.18 | 3321914 |
| 1707349200 | 67 | 1.04 | 1.58 | 66.269999 | 67.43 | 66.019999 | 4674459 |
| 1707262800 | 65.959999 | 0.15 | 0.23 | 65.78 | 66.42 | 65.655 | 3739042 |
| 1707176400 | 65.81 | -0.14 | -0.21 | 64.83 | 66.19 | 64.61 | 5281017 |
| 1706917200 | 65.95 | 0.6 | 0.92 | 65.599999 | 66.34 | 64.76 | 4792926 |
| 1706830800 | 65.349999 | -3.97 | -5.73 | 65.989999 | 67.29 | 64.86 | 9463352 |
| 1706744400 | 69.32 | -1.49 | -2.10 | 70.83 | 71 | 69.26 | 6251248 |
| 1706658000 | 70.81 | 0.45 | 0.64 | 70.25 | 70.905 | 70.07 | 3671547 |
| 1706571600 | 70.36 | -0.52 | -0.73 | 70.62 | 70.89 | 69.9 | 3762084 |
| 1706312400 | 70.88 | 0.49 | 0.70 | 70.67 | 70.88 | 70.5177 | 3397300 |
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
