We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.12573871495 | 79.53 | 80.25 | 76.29 | 3001458 | 77.84737298 | CS |
| 4 | -0.04 | -0.0502071043053 | 79.67 | 80.81 | 76.29 | 2764933 | 79.05602942 | CS |
| 12 | 9.38 | 13.3523131673 | 70.25 | 80.81 | 67.05 | 2970372 | 75.17874129 | CS |
| 26 | 11.13 | 16.2481751825 | 68.5 | 80.81 | 63.33 | 3340621 | 70.96773643 | CS |
| 52 | 13.14 | 19.7623702812 | 66.49 | 80.81 | 55.91 | 3671591 | 66.96605149 | CS |
| 156 | 27.78 | 53.5776277724 | 51.85 | 80.81 | 48.51 | 2952871 | 63.28110916 | CS |
| 260 | 10.22 | 14.7241031552 | 69.41 | 80.81 | 12.16 | 3306068 | 53.0773188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 79.63 | 1.75 | 2.25 | 78.1 | 79.95 | 77.92 | 3044398 |
| 1713480000 | 77.88 | 0.2 | 0.26 | 77.72 | 78.22 | 77.38 | 2314664 |
| 1713393600 | 77.68 | 0.6 | 0.78 | 77.45 | 78.2 | 77.01 | 2647219 |
| 1713307200 | 77.08 | -0.77 | -0.99 | 77.95 | 78.28 | 76.29 | 3633410 |
| 1713220800 | 77.85 | -0.85 | -1.08 | 79.26 | 79.64 | 77.545 | 2719188 |
| 1712961600 | 78.7 | -0.64 | -0.81 | 79.53 | 80.25 | 78.34 | 3692810 |
| 1712875200 | 79.34 | 0.28 | 0.35 | 79.31 | 79.37 | 78.46 | 3246466 |
| 1712788800 | 79.06 | -0.81 | -1.01 | 79.29 | 79.5 | 78.55 | 3399107 |
| 1712702400 | 79.87 | -0.11 | -0.14 | 80.26 | 80.32 | 78.95 | 2675690 |
| 1712616000 | 79.98 | 0.33 | 0.41 | 79.95 | 80.69 | 79.65 | 2324308 |
| 1712356800 | 79.65 | 0.43 | 0.54 | 79.25 | 79.785 | 78.66 | 1977985 |
| 1712270400 | 79.22 | -0.93 | -1.16 | 80.45 | 80.81 | 79.015 | 3102611 |
| 1712184000 | 80.15 | 0.15 | 0.19 | 80.16 | 80.445 | 79.8 | 2922741 |
| 1712097600 | 80 | 0.29 | 0.36 | 79.95 | 80.22 | 79.51 | 2185540 |
| 1712011200 | 79.71 | -0.46 | -0.57 | 80.2 | 80.2 | 79.32 | 1657235 |
| 1711665600 | 80.17 | 0.57 | 0.72 | 79.9 | 80.53 | 79.505 | 3067466 |
| 1711579200 | 79.6 | 0.93 | 1.18 | 78.69 | 79.61 | 78.62 | 3381041 |
| 1711492800 | 78.67 | -0.65 | -0.82 | 79.25 | 79.49 | 78.58 | 2632629 |
| 1711406400 | 79.32 | 0.29 | 0.37 | 79.3 | 80.22 | 78.99 | 2547697 |
| 1711147200 | 79.03 | -0.44 | -0.55 | 79.67 | 79.775 | 78.95 | 2405929 |
| 1711060800 | 79.47 | 0.54 | 0.68 | 79.11 | 79.89 | 78.83 | 2787630 |
| 1710974400 | 78.93 | 0.54 | 0.69 | 78.1 | 79.19 | 78.03 | 1872652 |
| 1710888000 | 78.39 | 0.6 | 0.77 | 78 | 78.62 | 77.69 | 2085147 |
| 1710801600 | 77.79 | 0.79 | 1.03 | 77.1 | 77.89 | 76.94 | 2306916 |
| 1710542400 | 77 | -0.11 | -0.14 | 76.79 | 77.91 | 76.79 | 9521540 |
| 1710456000 | 77.11 | -0.01 | -0.01 | 76.93 | 77.398 | 76.31 | 2620200 |
| 1710369600 | 77.12 | -0.53 | -0.68 | 78.05 | 78.37 | 77.04 | 2602892 |
| 1710283200 | 77.65 | 0.36 | 0.47 | 77.26 | 77.76 | 77.04 | 2002633 |
| 1710196800 | 77.29 | 0.13 | 0.17 | 76.74 | 77.53 | 76.73 | 2364852 |
| 1709941200 | 77.16 | -0.28 | -0.36 | 77.26 | 77.685 | 76.9001 | 2111789 |
| 1709854800 | 77.44 | -0.15 | -0.19 | 77.71 | 78.18 | 77.34 | 1868379 |
| 1709768400 | 77.59 | 0.07 | 0.09 | 77.77 | 77.91 | 76.86 | 2621841 |
| 1709682000 | 77.52 | 0.96 | 1.25 | 76.68 | 78.185 | 76.35 | 3528368 |
| 1709595600 | 76.56 | 1.43 | 1.90 | 76.86 | 76.88 | 75.69 | 4360304 |
| 1709336400 | 75.13 | 0.01 | 0.01 | 75.47 | 75.5 | 74.8058 | 2465802 |
| 1709250000 | 75.12 | 0.75 | 1.01 | 74.5 | 75.33 | 74.39 | 5043289 |
| 1709163600 | 74.37 | 0 | 0.00 | 74.37 | 74.85 | 73.89 | 2883319 |
| 1709077200 | 74.37 | 1.46 | 2.00 | 73.88 | 75.68 | 73.395 | 6118095 |
| 1708990800 | 72.91 | -0.06 | -0.08 | 72.78 | 73.67 | 72.44 | 3663705 |
| 1708731600 | 72.97 | -0.75 | -1.02 | 73.44 | 73.56 | 72.92 | 3075467 |
| 1708645200 | 73.72 | 0.39 | 0.53 | 73.1 | 73.83 | 72.725 | 3242338 |
| 1708558800 | 73.33 | 1.64 | 2.29 | 71.91 | 73.4 | 71.85 | 2896679 |
| 1708472400 | 71.69 | -0.3 | -0.42 | 72.03 | 72.345 | 71.505 | 2837714 |
| 1708126800 | 71.99 | 0.93 | 1.31 | 71 | 72.505 | 70.935 | 3226142 |
| 1708040400 | 71.06 | 1.95 | 2.82 | 69.01 | 71.42 | 69.01 | 3600752 |
| 1707954000 | 69.11 | -0.37 | -0.53 | 70.17 | 70.29 | 68.65 | 3221605 |
| 1707867600 | 69.48 | -0.75 | -1.07 | 70.06 | 70.35 | 68.99 | 3167952 |
| 1707781200 | 70.23 | 1.19 | 1.72 | 69.06 | 70.345 | 69.06 | 2704144 |
| 1707522000 | 69.04 | 0.07 | 0.10 | 68.94 | 69.4935 | 68.71 | 2151513 |
| 1707435600 | 68.97 | 0.43 | 0.63 | 68.78 | 69.04 | 68.21 | 2809738 |
| 1707349200 | 68.54 | 0.6 | 0.88 | 68.26 | 68.615 | 67.81 | 2643266 |
| 1707262800 | 67.94 | -0.15 | -0.22 | 68.1 | 68.375 | 67.67 | 2472804 |
| 1707176400 | 68.09 | -0.2 | -0.29 | 67.73 | 68.6 | 67.05 | 2479269 |
| 1706917200 | 68.29 | -0.19 | -0.28 | 68.1 | 68.65 | 67.22 | 2391420 |
| 1706830800 | 68.48 | 0.23 | 0.34 | 68.42 | 69.5082 | 68.1 | 2844915 |
| 1706744400 | 68.25 | -1.58 | -2.26 | 69.95 | 70.015 | 68.205 | 3324232 |
| 1706658000 | 69.83 | 0.18 | 0.26 | 69.06 | 69.9277 | 69 | 2381696 |
| 1706571600 | 69.65 | -0.79 | -1.12 | 69.45 | 69.67 | 68.6 | 2691001 |
| 1706312400 | 70.44 | 0.15 | 0.21 | 70.25 | 70.52 | 69.915 | 2755856 |
| 1706226000 | 70.29 | 1.43 | 2.08 | 69.31 | 70.3 | 68.99 | 2569772 |
| 1706139600 | 68.86 | -0.12 | -0.17 | 69.4 | 69.5 | 68.39 | 2737495 |
| 1706053200 | 68.98 | -0.4 | -0.58 | 69.2 | 69.68 | 68.83 | 3136013 |
| 1705966800 | 69.38 | -0.66 | -0.94 | 69.93 | 70.55 | 69.275 | 3573478 |
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
