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 | 0.11 | 0.153781630085 | 71.53 | 72.94 | 70.87 | 1200184 | 71.96212536 | CS |
| 4 | 0.1 | 0.139781940173 | 71.54 | 77.94 | 70.87 | 1240317 | 73.58234228 | CS |
| 12 | 3.08 | 4.49241540257 | 68.56 | 77.94 | 64.89 | 1267314 | 71.67370273 | CS |
| 26 | -6.25 | -8.0241366029 | 77.89 | 79.97 | 64.89 | 1288950 | 72.42045571 | CS |
| 52 | -24.27 | -25.3049734126 | 95.91 | 96.91 | 64.89 | 1287709 | 77.47827413 | CS |
| 156 | 4.02 | 5.94498669033 | 67.62 | 147.93 | 64.89 | 1367071 | 94.45909965 | CS |
| 260 | -0.66 | -0.912863070539 | 72.3 | 147.93 | 34.8 | 1398883 | 79.40569245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 71.64 | 0.22 | 0.31 | 71.62 | 72.03 | 71.11 | 938866 |
| 1713908400 | 71.42 | -0.27 | -0.38 | 71.23 | 71.95 | 70.87 | 1907636 |
| 1713822000 | 71.69 | -0.87 | -1.20 | 72.37 | 72.5 | 71.34 | 450629 |
| 1713562800 | 72.56 | 0.05 | 0.07 | 72.27 | 72.94 | 72.16 | 942130 |
| 1713476400 | 72.51 | 1.19 | 1.67 | 71.94 | 72.86 | 71.69 | 1955972 |
| 1713390000 | 71.32 | -0.07 | -0.10 | 71.53 | 72.18 | 71.07 | 744555 |
| 1713303600 | 71.39 | -0.8 | -1.11 | 72 | 72.25 | 71.13 | 676131 |
| 1713217200 | 72.19 | -0.73 | -1.00 | 73.57 | 73.72 | 72.01 | 694782 |
| 1712958000 | 72.92 | -1.79 | -2.40 | 74.63 | 74.8 | 72.35 | 997410 |
| 1712871600 | 74.71 | -1.18 | -1.55 | 75.85 | 75.93 | 74.5 | 863404 |
| 1712785200 | 75.89 | -0.45 | -0.59 | 76.2 | 76.43 | 75.12 | 1166069 |
| 1712698800 | 76.34 | 0.6 | 0.79 | 76.16 | 76.54 | 74.96 | 981170 |
| 1712612400 | 75.74 | -1.37 | -1.78 | 77.69 | 77.94 | 75.67 | 864465 |
| 1712353200 | 77.11 | 0.94 | 1.23 | 75.68 | 77.53 | 75.47 | 599717 |
| 1712266800 | 76.17 | 0.13 | 0.17 | 76.27 | 77.07 | 75.5 | 845986 |
| 1712180400 | 76.04 | 1.91 | 2.58 | 74.17 | 76.28 | 74.04 | 1147677 |
| 1712094000 | 74.13 | -0.4 | -0.54 | 74.29 | 75.58 | 73.86 | 1259003 |
| 1712007600 | 74.53 | 0.94 | 1.28 | 74.09 | 74.96 | 73.88 | 1035818 |
| 1711662000 | 73.59 | 0.81 | 1.11 | 73.13 | 74.33 | 72.72 | 1188977 |
| 1711575600 | 72.78 | 0.7 | 0.97 | 71.54 | 72.95 | 71.4 | 5244495 |
| 1711489200 | 72.08 | 0.69 | 0.97 | 72.13 | 73.11 | 71.45 | 1259079 |
| 1711402800 | 71.39 | 0.3 | 0.42 | 70.8 | 71.94 | 70.8 | 1449647 |
| 1711143600 | 71.09 | -1.49 | -2.05 | 72.64 | 72.78 | 70.63 | 1533331 |
| 1711057200 | 72.58 | 0.18 | 0.25 | 72.99 | 73.27 | 72.22 | 1815428 |
| 1710970800 | 72.4 | 0.39 | 0.54 | 71.82 | 72.72 | 71.59 | 3944117 |
| 1710884400 | 72.01 | -0.84 | -1.15 | 73 | 73.18 | 71.95 | 998741 |
| 1710798000 | 72.85 | 0.04 | 0.05 | 72.9 | 73.76 | 72.64 | 934270 |
| 1710538800 | 72.81 | 0.96 | 1.34 | 71.73 | 73.5 | 71.6 | 5550834 |
| 1710452400 | 71.85 | -0.53 | -0.73 | 72.48 | 72.48 | 71.47 | 1354482 |
| 1710366000 | 72.38 | 0.91 | 1.27 | 71.37 | 72.69 | 71.23 | 1892353 |
| 1710279600 | 71.47 | -0.31 | -0.43 | 71.89 | 72.43 | 71.1 | 1714296 |
| 1710193200 | 71.78 | 0.41 | 0.57 | 71.28 | 72.12 | 71 | 1136685 |
| 1709937600 | 71.37 | -0.96 | -1.33 | 72.06 | 72.6 | 71.11 | 823283 |
| 1709851200 | 72.33 | 1.42 | 2.00 | 71.16 | 72.43 | 71.16 | 892867 |
| 1709764800 | 70.91 | 1.67 | 2.41 | 69.85 | 70.99 | 69.55 | 683159 |
| 1709678400 | 69.24 | 0.08 | 0.12 | 69 | 69.73 | 68.75 | 706569 |
| 1709592000 | 69.16 | -1.68 | -2.37 | 70.71 | 70.71 | 69.12 | 710281 |
| 1709332800 | 70.84 | 0 | 0.00 | 71.92 | 72.32 | 70.65 | 733192 |
| 1709246400 | 70.84 | -0.83 | -1.16 | 70.64 | 71.43 | 70.4 | 2420757 |
| 1709160000 | 71.67 | -0.28 | -0.39 | 71.96 | 72.91 | 71.49 | 781144 |
| 1709073600 | 71.95 | -0.4 | -0.55 | 72.49 | 72.79 | 71.21 | 690951 |
| 1708987200 | 72.35 | 0.44 | 0.61 | 71.69 | 72.61 | 71.2 | 1460757 |
| 1708728000 | 71.91 | -1.1 | -1.51 | 70.67 | 72.44 | 70.67 | 1675030 |
| 1708641600 | 73.01 | 4.89 | 7.18 | 70 | 73.14 | 69.91 | 1590689 |
| 1708555200 | 68.12 | -0.3 | -0.44 | 68.26 | 68.86 | 67.74 | 809670 |
| 1708468800 | 68.42 | -0.5 | -0.73 | 68.86 | 69.09 | 68.1 | 776819 |
| 1708123200 | 68.92 | 1.03 | 1.52 | 67.68 | 69.18 | 67.68 | 743792 |
| 1708036800 | 67.89 | 1.73 | 2.61 | 66.28 | 67.96 | 66.209999 | 823861 |
| 1707950400 | 66.16 | -0.07 | -0.11 | 66.73 | 66.97 | 64.89 | 865043 |
| 1707864000 | 66.23 | -1.07 | -1.59 | 66.3 | 67.27 | 65.58 | 1219271 |
| 1707777600 | 67.3 | 1.22 | 1.85 | 66.15 | 67.62 | 66.15 | 599653 |
| 1707518400 | 66.08 | 0.08 | 0.12 | 66.18 | 66.79 | 65.89 | 697563 |
| 1707432000 | 66 | -1.98 | -2.91 | 66.489999 | 66.54 | 65.349999 | 938660 |
| 1707345600 | 67.98 | 0 | 0.00 | 67.98 | 67.98 | 67.98 | 0 |
| 1707259200 | 67.98 | 0.11 | 0.16 | 67.71 | 68.33 | 67.18 | 801188 |
| 1707172800 | 67.87 | -0.77 | -1.12 | 68.3 | 68.45 | 67.43 | 596947 |
| 1706913600 | 68.64 | -0.95 | -1.37 | 69.01 | 69.13 | 67.93 | 770904 |
| 1706827200 | 69.59 | 2.55 | 3.80 | 67.5 | 69.99 | 67.5 | 1099284 |
| 1706740800 | 67.04 | -1.49 | -2.17 | 68.56 | 68.78 | 66.79 | 1283385 |
| 1706654400 | 68.53 | -0.11 | -0.16 | 68.23 | 69.36 | 68.11 | 603014 |
| 1706568000 | 68.64 | 0.27 | 0.39 | 68 | 68.79 | 66.83 | 1517193 |
| 1706308800 | 68.37 | 0.29 | 0.43 | 68.01 | 68.5 | 67.67 | 1135191 |
| 1706222400 | 68.08 | -1.11 | -1.60 | 69.32 | 69.5 | 67.68 | 1139298 |
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
