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 | 0.52 | 0.71773636991 | 72.45 | 73.31 | 70.725 | 1209515 | 72.03516021 | CS |
| 4 | -0.3 | -0.409444520267 | 73.27 | 74.79 | 70.725 | 996940 | 72.90373785 | CS |
| 12 | 2.64 | 3.75373240438 | 70.33 | 74.79 | 65.2 | 1417858 | 70.17852791 | CS |
| 26 | -2.81 | -3.70810240169 | 75.78 | 77.23 | 65.2 | 1227614 | 71.31146987 | CS |
| 52 | -6.64 | -8.34066072101 | 79.61 | 86.03 | 65.2 | 990204 | 74.24840697 | CS |
| 156 | -12.43 | -14.5550351288 | 85.4 | 88.54 | 59.03 | 952636 | 74.02547313 | CS |
| 260 | -20.89 | -22.256552312 | 93.86 | 105.51 | 59.03 | 962548 | 78.29366291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 72.97 | 1 | 1.39 | 72.25 | 73.31 | 71.99 | 817106 |
| 1713393600 | 71.97 | 0.76 | 1.07 | 71.79 | 72.245 | 71.15 | 801577 |
| 1713307200 | 71.21 | -0.9 | -1.25 | 71.89 | 71.89 | 70.725 | 1418552 |
| 1713220800 | 72.11 | -0.13 | -0.18 | 72.55 | 72.81 | 71.57 | 1478989 |
| 1712961600 | 72.24 | 0.03 | 0.04 | 72.45 | 73.02 | 71.97 | 1564876 |
| 1712875200 | 72.21 | 0.01 | 0.01 | 72.55 | 72.7 | 71.56 | 1499968 |
| 1712788800 | 72.2 | -2.42 | -3.24 | 73.35 | 73.46 | 71.97 | 911924 |
| 1712702400 | 74.62 | 0.54 | 0.73 | 74.35 | 74.67 | 73.95 | 1051183 |
| 1712616000 | 74.08 | 1.32 | 1.81 | 72.87 | 74.33 | 72.69 | 759801 |
| 1712356800 | 72.76 | -0.26 | -0.36 | 72.62 | 73.02 | 72.08 | 502631 |
| 1712270400 | 73.02 | -0.06 | -0.08 | 73.57 | 73.6 | 72.68 | 750387 |
| 1712184000 | 73.08 | -0.96 | -1.30 | 73.95 | 74.015 | 72.96 | 1074829 |
| 1712097600 | 74.04 | -0.01 | -0.01 | 74.07 | 74.77 | 73.93 | 767752 |
| 1712011200 | 74.05 | -0.68 | -0.91 | 74.61 | 74.61 | 73.61 | 707434 |
| 1711665600 | 74.73 | 0.7 | 0.95 | 74.03 | 74.79 | 73.9 | 903242 |
| 1711579200 | 74.03 | 2.04 | 2.83 | 72.36 | 74.11 | 72.19 | 1500536 |
| 1711492800 | 71.99 | -0.6 | -0.83 | 72.52 | 72.765 | 71.99 | 892297 |
| 1711406400 | 72.59 | -0.42 | -0.58 | 73.39 | 73.485 | 72.5 | 805844 |
| 1711147200 | 73.01 | 0.13 | 0.18 | 73.27 | 73.53 | 72.69 | 800632 |
| 1711060800 | 72.88 | 0.1 | 0.14 | 73.01 | 73.44 | 72.6255 | 608421 |
| 1710974400 | 72.78 | 0.28 | 0.39 | 72.39 | 73.38 | 72.17 | 925204 |
| 1710888000 | 72.5 | 0.42 | 0.58 | 72.23 | 72.78 | 71.61 | 1188772 |
| 1710801600 | 72.08 | 1.1 | 1.55 | 71.93 | 72.8 | 71.545 | 1755453 |
| 1710542400 | 70.98 | 0.17 | 0.24 | 70.28 | 71.23 | 70.26 | 2200974 |
| 1710456000 | 70.81 | -0.66 | -0.92 | 70.99 | 71.27 | 69.5 | 1186774 |
| 1710369600 | 71.47 | 0.66 | 0.93 | 71.27 | 71.91 | 71.1 | 1179028 |
| 1710283200 | 70.81 | -1.49 | -2.06 | 72.03 | 72.23 | 70.461 | 1168951 |
| 1710196800 | 72.3 | 0.6 | 0.84 | 72.08 | 72.515 | 71.445 | 1327282 |
| 1709941200 | 71.7 | 0.33 | 0.46 | 71.4 | 72.08 | 71.025 | 1488184 |
| 1709854800 | 71.37 | 1.61 | 2.31 | 70.37 | 71.6 | 70.03 | 1456000 |
| 1709768400 | 69.76 | 1.15 | 1.68 | 69.11 | 70.11 | 68.73 | 1173067 |
| 1709682000 | 68.61 | -0.28 | -0.41 | 69.37 | 69.925 | 67.735 | 2331923 |
| 1709595600 | 68.89 | 0.84 | 1.23 | 67.71 | 69.07 | 67.69 | 1323272 |
| 1709336400 | 68.05 | -0.28 | -0.41 | 68.21 | 68.435 | 67.521 | 3181785 |
| 1709250000 | 68.33 | 1.43 | 2.14 | 67.89 | 69.6 | 67.51 | 6147984 |
| 1709163600 | 66.9 | -2.11 | -3.06 | 69.11 | 69.11 | 66.769999 | 1259777 |
| 1709077200 | 69.01 | -0.26 | -0.38 | 69.87 | 70.11 | 68.59 | 3140675 |
| 1708990800 | 69.27 | -1.23 | -1.74 | 70.32 | 70.32 | 68.555 | 2591612 |
| 1708731600 | 70.5 | 0.29 | 0.41 | 70.47 | 71.13 | 70 | 1833644 |
| 1708645200 | 70.21 | 0.04 | 0.06 | 69.7 | 70.74 | 69.2 | 1546036 |
| 1708558800 | 70.17 | 1.07 | 1.55 | 69.49 | 70.21 | 69.03 | 1374172 |
| 1708472400 | 69.1 | 1.18 | 1.74 | 68.12 | 69.49 | 67.9 | 1126523 |
| 1708126800 | 67.92 | 0.02 | 0.03 | 67.6 | 68.22 | 67.21 | 2508997 |
| 1708040400 | 67.9 | 1.05 | 1.57 | 67.04 | 67.9975 | 67.04 | 1535085 |
| 1707954000 | 66.849999 | -0.32 | -0.48 | 67.2 | 67.42 | 66.6404 | 1463779 |
| 1707867600 | 67.17 | -0.92 | -1.35 | 67.87 | 68.04 | 66.26 | 1448854 |
| 1707781200 | 68.09 | 1.09 | 1.63 | 67 | 68.1 | 66.48 | 1246999 |
| 1707522000 | 67 | 0.61 | 0.92 | 66.39 | 67.03 | 66.18 | 1060271 |
| 1707435600 | 66.39 | -0.85 | -1.26 | 67.05 | 67.2 | 65.2 | 1871299 |
| 1707349200 | 67.24 | -0.84 | -1.23 | 68.44 | 68.65 | 67.08 | 1161572 |
| 1707262800 | 68.08 | 0.27 | 0.40 | 67.65 | 68.22 | 67.38 | 596733 |
| 1707176400 | 67.81 | -0.89 | -1.30 | 67.99 | 68.4 | 67.18 | 853705 |
| 1706917200 | 68.7 | -1.43 | -2.04 | 69.2 | 69.78 | 67.78 | 924238 |
| 1706830800 | 70.13 | 1.23 | 1.79 | 68.59 | 70.17 | 68.22 | 1032777 |
| 1706744400 | 68.9 | -1.52 | -2.16 | 70.23 | 70.3 | 68.62 | 1615756 |
| 1706658000 | 70.42 | 0.16 | 0.23 | 70.2 | 70.93 | 69.69 | 918252 |
| 1706571600 | 70.26 | -1.11 | -1.56 | 71.03 | 71.38 | 70.25 | 1333015 |
| 1706312400 | 71.37 | 1.38 | 1.97 | 70.33 | 71.37 | 70.16 | 2242214 |
| 1706226000 | 69.99 | 1.79 | 2.62 | 69.01 | 70.12 | 68.1775 | 1516103 |
| 1706139600 | 68.2 | -1.43 | -2.05 | 70.45 | 70.45 | 67.94 | 2092835 |
| 1706053200 | 69.63 | 0.23 | 0.33 | 69.27 | 69.8899 | 68.54 | 1173288 |
| 1705966800 | 69.4 | -0.23 | -0.33 | 70.4 | 70.46 | 69.25 | 1167018 |
| 1705707600 | 69.63 | 0.34 | 0.49 | 69.53 | 69.81 | 68.88 | 1195687 |
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
