We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.31 | -5.36269752395 | 80.37 | 80.84 | 75.17 | 2898928 | 76.92789933 | CS |
| 4 | -2.51 | -3.19460353825 | 78.57 | 83.36 | 75.17 | 2942210 | 79.78670924 | CS |
| 12 | 1.76 | 2.36877523553 | 74.3 | 86.11 | 71.595 | 3206683 | 77.53164094 | CS |
| 26 | 5.47 | 7.74897294234 | 70.59 | 86.11 | 62.3001 | 3008285 | 74.39570788 | CS |
| 52 | 2.41 | 3.272233537 | 73.65 | 86.11 | 62.3001 | 2622279 | 74.79999293 | CS |
| 156 | -44.29 | -36.8009970918 | 120.35 | 141.97 | 60.785 | 2740114 | 86.7426639 | CS |
| 260 | 2.69 | 3.66634864386 | 73.37 | 141.97 | 48.105 | 2737618 | 86.98135419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 76.23 | 1.06 | 1.41 | 75.75 | 76.6911 | 75.34 | 2307261 |
| 1713307200 | 75.17 | -1.12 | -1.47 | 76.05 | 76.42 | 75.17 | 3934344 |
| 1713220800 | 76.29 | -1.71 | -2.19 | 78.9 | 79.58 | 76.05 | 3081949 |
| 1712961600 | 78 | -2.01 | -2.51 | 79 | 79.31 | 77.01 | 2709160 |
| 1712875200 | 80.01 | 0.12 | 0.15 | 80.37 | 80.84 | 79.03 | 2461924 |
| 1712788800 | 79.89 | -2.66 | -3.22 | 81.15 | 82.05 | 79.76 | 4453753 |
| 1712702400 | 82.55 | 2.41 | 3.01 | 80.71 | 83.32 | 80.665 | 3370854 |
| 1712616000 | 80.14 | 0.53 | 0.67 | 79.97 | 81.41 | 79.8 | 2444268 |
| 1712356800 | 79.61 | 0.61 | 0.77 | 78.88 | 79.8517 | 78.8 | 1675230 |
| 1712270400 | 79 | -0.31 | -0.39 | 80.33 | 80.845 | 78.37 | 2251628 |
| 1712184000 | 79.31 | -0.86 | -1.07 | 80.13 | 80.5 | 79.11 | 2062690 |
| 1712097600 | 80.17 | -1.47 | -1.80 | 81.16 | 81.43 | 79.92 | 2019973 |
| 1712011200 | 81.64 | -0.39 | -0.48 | 82.1 | 82.91 | 81.61 | 1888119 |
| 1711665600 | 82.03 | 0.16 | 0.20 | 82.32 | 82.9599 | 81.67 | 2570476 |
| 1711579200 | 81.87 | 1.81 | 2.26 | 80.35 | 82.69 | 80.35 | 3906267 |
| 1711492800 | 80.06 | -0.66 | -0.82 | 80.62 | 81.79 | 80.005 | 2103871 |
| 1711406400 | 80.72 | -0.94 | -1.15 | 81.42 | 82.38 | 80.57 | 2813147 |
| 1711147200 | 81.66 | 1.22 | 1.52 | 83 | 83.36 | 80.95 | 4949801 |
| 1711060800 | 80.44 | 1.85 | 2.35 | 78.57 | 80.73 | 78.57 | 4897284 |
| 1710974400 | 78.59 | 0.36 | 0.46 | 79.51 | 79.69 | 78.01 | 4131490 |
| 1710888000 | 78.23 | 1.1 | 1.43 | 76.64 | 79.08 | 76.391 | 3596302 |
| 1710801600 | 77.13 | -0.89 | -1.14 | 77.66 | 78.1 | 76.43 | 3451612 |
| 1710542400 | 78.02 | 0.56 | 0.72 | 77 | 78.19 | 76.69 | 8646118 |
| 1710456000 | 77.46 | -0.06 | -0.08 | 77.84 | 78.21 | 76.62 | 2685398 |
| 1710369600 | 77.52 | 0.18 | 0.23 | 77.72 | 79.28 | 77.38 | 2517644 |
| 1710283200 | 77.34 | 0.94 | 1.23 | 76.37 | 78.98 | 76.35 | 2825052 |
| 1710196800 | 76.4 | -2.18 | -2.77 | 78.61 | 78.61 | 76.25 | 2456666 |
| 1709941200 | 78.58 | -0.94 | -1.18 | 79.89 | 80.39 | 78.29 | 3295872 |
| 1709854800 | 79.52 | 1.31 | 1.67 | 78.4 | 79.61 | 78.1 | 2773092 |
| 1709768400 | 78.21 | 2.25 | 2.96 | 76.16 | 78.99 | 74.92 | 4221827 |
| 1709682000 | 75.96 | -1.58 | -2.04 | 75.97 | 76.51 | 75.095 | 5228970 |
| 1709595600 | 77.54 | -0.38 | -0.49 | 78.49 | 79.3199 | 77.395 | 4453123 |
| 1709336400 | 77.92 | -2.96 | -3.66 | 81.31 | 81.78 | 77.52 | 4909398 |
| 1709250000 | 80.88 | 1.2 | 1.51 | 83.1 | 86.11 | 80.19 | 9019867 |
| 1709163600 | 79.68 | 0.62 | 0.78 | 79.3 | 80.31 | 79.05 | 4749555 |
| 1709077200 | 79.06 | 2.61 | 3.41 | 76.65 | 79.23 | 76.52 | 3756231 |
| 1708990800 | 76.45 | 0.17 | 0.22 | 76 | 77.18 | 75.78 | 2426437 |
| 1708731600 | 76.28 | 1.07 | 1.42 | 75.46 | 76.96 | 75.265 | 1895999 |
| 1708645200 | 75.21 | 1.09 | 1.47 | 74.54 | 75.6 | 74.39 | 1791407 |
| 1708558800 | 74.12 | 0.85 | 1.16 | 73 | 74.82 | 72.88 | 1821384 |
| 1708472400 | 73.27 | -0.48 | -0.65 | 73.22 | 73.625 | 72.44 | 3178755 |
| 1708126800 | 73.75 | -0.9 | -1.21 | 74.3 | 74.92 | 73.545 | 1919825 |
| 1708040400 | 74.65 | 0.05 | 0.07 | 74.96 | 75.83 | 74.49 | 1873725 |
| 1707954000 | 74.6 | 1.7 | 2.33 | 73.04 | 74.64 | 72.71 | 2425808 |
| 1707867600 | 72.9 | -3.02 | -3.98 | 74.15 | 74.67 | 72.43 | 2719425 |
| 1707781200 | 75.92 | 0.32 | 0.42 | 75.79 | 77.15 | 74.67 | 2577833 |
| 1707522000 | 75.6 | 0.11 | 0.15 | 75.9 | 75.9 | 74.76 | 1532747 |
| 1707435600 | 75.49 | 0.01 | 0.01 | 75.56 | 75.94 | 75.04 | 1922722 |
| 1707349200 | 75.48 | 0.64 | 0.86 | 75.29 | 75.61 | 74.22 | 2014540 |
| 1707262800 | 74.84 | 0.63 | 0.85 | 73.84 | 75.18 | 73.56 | 1683688 |
| 1707176400 | 74.21 | -1.48 | -1.96 | 74.61 | 74.7 | 73.4601 | 1859574 |
| 1706917200 | 75.69 | 0.45 | 0.60 | 74.54 | 76.17 | 73.25 | 2399692 |
| 1706830800 | 75.24 | 2.75 | 3.79 | 72.85 | 75.26 | 72.4 | 2374322 |
| 1706744400 | 72.49 | -0.83 | -1.13 | 73.03 | 73.6 | 72.0507 | 9978894 |
| 1706658000 | 73.32 | -0.02 | -0.03 | 72.67 | 73.84 | 71.595 | 2510850 |
| 1706571600 | 73.34 | -1.48 | -1.98 | 74.74 | 74.86 | 72.535 | 3007159 |
| 1706312400 | 74.82 | -0.39 | -0.52 | 75.5 | 76.3 | 74.58 | 1973158 |
| 1706226000 | 75.21 | 1.88 | 2.56 | 74.3 | 75.74 | 74 | 3479459 |
| 1706139600 | 73.33 | 0.26 | 0.36 | 73.72 | 74.76 | 72.85 | 1917927 |
| 1706053200 | 73.07 | -0.42 | -0.57 | 74.25 | 74.94 | 72.7256 | 2492258 |
| 1705966800 | 73.49 | 2.49 | 3.51 | 71.26 | 73.735 | 70.81 | 3636594 |
| 1705707600 | 71 | 0.06 | 0.08 | 71 | 71.43 | 69.66 | 2218761 |
| 1705621200 | 70.94 | -0.2 | -0.28 | 71.43 | 72.1 | 70.345 | 2296198 |
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
