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 | 1.2 | 1.63265306122 | 73.5 | 75.55 | 71.96 | 8957237 | 73.67348571 | CS |
| 4 | 3.3 | 4.6218487395 | 71.4 | 75.55 | 69.47 | 7567183 | 72.2971761 | CS |
| 12 | 11.03 | 17.3237003298 | 63.67 | 75.55 | 61.165 | 7358870 | 68.09900607 | CS |
| 26 | 24.97 | 50.2111401568 | 49.73 | 75.55 | 48.66 | 8730866 | 64.01599775 | CS |
| 52 | 21.05 | 39.2357875116 | 53.65 | 75.55 | 45.65 | 10130162 | 59.33369991 | CS |
| 156 | 7.17 | 10.6175033319 | 67.53 | 96.24 | 45 | 9729271 | 66.36220037 | CS |
| 260 | 29.36 | 64.7551830613 | 45.34 | 96.24 | 28 | 9948564 | 56.45053877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 75.19 | -0.04 | -0.05 | 74.47 | 75.55 | 74.36 | 6036591 |
| 1713912000 | 75.23 | 0.97 | 1.31 | 74.35 | 75.37 | 74.18 | 9396293 |
| 1713825600 | 74.26 | 0.84 | 1.14 | 73.96 | 74.98 | 73.22 | 8846353 |
| 1713566400 | 73.42 | 0.49 | 0.67 | 73.4 | 73.88 | 72.86 | 8483717 |
| 1713480000 | 72.93 | 0.43 | 0.59 | 72.53 | 73.84 | 71.96 | 8208058 |
| 1713393600 | 72.5 | -0.57 | -0.78 | 73.5 | 73.8765 | 72.32 | 9851762 |
| 1713307200 | 73.07 | 1.84 | 2.58 | 71.5 | 73.26 | 70.37 | 12020295 |
| 1713220800 | 71.23 | 1.2 | 1.71 | 70.5 | 73.65 | 70.47 | 14416558 |
| 1712961600 | 70.03 | -0.59 | -0.84 | 69.71 | 70.87 | 69.47 | 8614302 |
| 1712875200 | 70.62 | -0.48 | -0.68 | 70.86 | 71.28 | 69.82 | 5891311 |
| 1712788800 | 71.1 | -1.18 | -1.63 | 71.55 | 72.07 | 70.12 | 7773619 |
| 1712702400 | 72.28 | -0.09 | -0.12 | 72.42 | 72.8 | 71.49 | 5024171 |
| 1712616000 | 72.37 | 0.48 | 0.67 | 72.27 | 72.775 | 71.82 | 5845486 |
| 1712356800 | 71.89 | 0.54 | 0.76 | 71.48 | 72.125 | 71.21 | 4254893 |
| 1712270400 | 71.35 | -0.07 | -0.10 | 72.23 | 72.97 | 71.08 | 7853726 |
| 1712184000 | 71.42 | -0.04 | -0.06 | 71.43 | 72.24 | 71.28 | 5295945 |
| 1712097600 | 71.46 | -0.91 | -1.26 | 72 | 72.16 | 70.97 | 5373562 |
| 1712011200 | 72.37 | 0.03 | 0.04 | 72.29 | 72.63 | 71.85 | 4061846 |
| 1711665600 | 72.34 | -0.04 | -0.06 | 72.4 | 72.6 | 71.7 | 6864155 |
| 1711579200 | 72.38 | 1.38 | 1.94 | 71.4 | 72.45 | 71.3 | 7356017 |
| 1711492800 | 71 | -0.33 | -0.46 | 71.39 | 71.53 | 70.9139 | 5604552 |
| 1711406400 | 71.33 | -0.27 | -0.38 | 71.46 | 72.32 | 70.99 | 6676151 |
| 1711147200 | 71.6 | -0.25 | -0.35 | 72.64 | 72.945 | 71.56 | 7230172 |
| 1711060800 | 71.85 | 2.18 | 3.13 | 69.99 | 72 | 69.94 | 10465459 |
| 1710974400 | 69.67 | 1.32 | 1.93 | 68.37 | 69.78 | 68.06 | 6807735 |
| 1710888000 | 68.35 | 0.95 | 1.41 | 67.6 | 68.455 | 67.36 | 7978988 |
| 1710801600 | 67.4 | 0.36 | 0.54 | 66.72 | 67.57 | 66.67 | 6565328 |
| 1710542400 | 67.04 | 0.44 | 0.66 | 65.98 | 67.81 | 65.98 | 11817568 |
| 1710456000 | 66.599999 | -0.53 | -0.79 | 66.569999 | 67.325 | 66.03 | 11673366 |
| 1710369600 | 67.13 | 0.63 | 0.95 | 66.709999 | 67.61 | 66.67 | 8201263 |
| 1710283200 | 66.5 | -0.45 | -0.67 | 67.18 | 67.37 | 65.849999 | 9497922 |
| 1710196800 | 66.95 | -0.22 | -0.33 | 67.21 | 67.665 | 66.83 | 8456226 |
| 1709941200 | 67.17 | -1.02 | -1.50 | 68.41 | 69.03 | 67.15 | 9027801 |
| 1709854800 | 68.19 | 0.09 | 0.13 | 68.55 | 68.82 | 68.15 | 5302093 |
| 1709768400 | 68.1 | 0 | 0.00 | 68.49 | 68.57 | 67.13 | 6620508 |
| 1709682000 | 68.1 | 0.46 | 0.68 | 67.27 | 68.47 | 67.21 | 6169409 |
| 1709595600 | 67.64 | 1.17 | 1.76 | 66.64 | 68.17 | 66.614999 | 5803737 |
| 1709336400 | 66.47 | -0.31 | -0.46 | 66.62 | 66.915 | 65.7 | 7875354 |
| 1709250000 | 66.78 | 1.13 | 1.72 | 66.019999 | 66.84 | 65.872299 | 8601013 |
| 1709163600 | 65.65 | 0.3 | 0.46 | 65.18 | 66.069999 | 64.89 | 5126877 |
| 1709077200 | 65.349999 | 0.95 | 1.48 | 64.54 | 65.41 | 64.489999 | 5485616 |
| 1708990800 | 64.4 | -0.04 | -0.06 | 64.51 | 65.16 | 64.28 | 5377219 |
| 1708731600 | 64.44 | -0.19 | -0.29 | 64.55 | 65.15 | 64.3 | 4178519 |
| 1708645200 | 64.629999 | 0.5 | 0.78 | 64.709999 | 65.19 | 64.34 | 6083477 |
| 1708558800 | 64.129999 | 0.55 | 0.87 | 63.37 | 64.175 | 62.9 | 5184967 |
| 1708472400 | 63.58 | -0.82 | -1.27 | 63.93 | 64.379999 | 63.38 | 5357234 |
| 1708126800 | 64.4 | -0.23 | -0.36 | 64.44 | 64.9 | 63.865 | 6057100 |
| 1708040400 | 64.629999 | 1.6 | 2.54 | 63.26 | 65.245 | 63.2 | 8267025 |
| 1707954000 | 63.03 | 0.32 | 0.51 | 63.16 | 63.4 | 62.16 | 6324589 |
| 1707867600 | 62.71 | -1.79 | -2.78 | 63.37 | 63.92 | 61.68 | 8997513 |
| 1707781200 | 64.5 | 1.13 | 1.78 | 63.31 | 65.12 | 63.31 | 6692832 |
| 1707522000 | 63.37 | 0.9 | 1.44 | 62.52 | 63.41 | 62.345 | 7562503 |
| 1707435600 | 62.47 | 0.04 | 0.06 | 62.24 | 62.91 | 61.905 | 5779977 |
| 1707349200 | 62.43 | 0.54 | 0.87 | 62.07 | 62.775 | 61.68 | 6990285 |
| 1707262800 | 61.89 | -0.48 | -0.77 | 62.67 | 62.88 | 61.67 | 6172771 |
| 1707176400 | 62.37 | -0.57 | -0.91 | 62.5 | 62.76 | 61.48 | 6952932 |
| 1706917200 | 62.94 | 0.67 | 1.08 | 62 | 63.32 | 61.54 | 9802123 |
| 1706830800 | 62.27 | -0.65 | -1.03 | 62.92 | 63.38 | 61.165 | 8936554 |
| 1706744400 | 62.92 | -1.46 | -2.27 | 63.67 | 64.165 | 62.89 | 8915739 |
| 1706658000 | 64.379999 | 0.44 | 0.69 | 63.61 | 64.48 | 63.37 | 5635816 |
| 1706571600 | 63.94 | -0.1 | -0.16 | 63.77 | 64.08 | 63.38 | 5544319 |
| 1706312400 | 64.04 | 0.33 | 0.52 | 63.95 | 64.724999 | 63.74 | 5052203 |
| 1706226000 | 63.71 | 0.23 | 0.36 | 63.85 | 64.05 | 63.14 | 5894284 |
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
