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 | 0.16 | 0.201333836668 | 79.47 | 81.84 | 76.95 | 2200935 | 78.73188483 | CS |
| 4 | -5.39 | -6.33968478005 | 85.02 | 85.81 | 76.95 | 1648321 | 81.30716652 | CS |
| 12 | 5.85 | 7.92897804283 | 73.78 | 85.81 | 72.03 | 1632904 | 79.34467182 | CS |
| 26 | 21.12 | 36.0963937788 | 58.51 | 85.81 | 57.18 | 1561205 | 73.11224202 | CS |
| 52 | 25.79 | 47.9011887073 | 53.84 | 85.81 | 52.28 | 1382377 | 68.8148842 | CS |
| 156 | 15.06 | 23.3235248567 | 64.57 | 85.81 | 38.55 | 1365584 | 60.88977938 | CS |
| 260 | 41.94 | 111.276200584 | 37.69 | 85.81 | 22.01 | 1304236 | 54.09535329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 78.99 | 0.52 | 0.66 | 78.93 | 79.46 | 77.54 | 2262587 |
| 1713912000 | 78.47 | -0.73 | -0.92 | 80.71 | 81.84 | 77.83 | 4132603 |
| 1713825600 | 79.2 | 0.67 | 0.85 | 78.84 | 80.27 | 78.375 | 2221564 |
| 1713566400 | 78.53 | 0.05 | 0.06 | 78.43 | 79.31 | 78.02 | 1195835 |
| 1713480000 | 78.48 | -0.7 | -0.88 | 79.47 | 79.53 | 78.28 | 1192088 |
| 1713393600 | 79.18 | -0.87 | -1.09 | 80.61 | 80.62 | 78.78 | 920786 |
| 1713307200 | 80.05 | -0.27 | -0.34 | 80.12 | 80.36 | 78.875 | 1090050 |
| 1713220800 | 80.32 | -0.78 | -0.96 | 82.89 | 83.0972 | 80.22 | 1235127 |
| 1712961600 | 81.1 | -0.68 | -0.83 | 80.81 | 81.42 | 80.5 | 1460471 |
| 1712875200 | 81.78 | -0.67 | -0.81 | 82.56 | 82.65 | 81.14 | 1596249 |
| 1712788800 | 82.45 | -1.27 | -1.52 | 81.85 | 82.98 | 81.05 | 1332332 |
| 1712702400 | 83.72 | 0.41 | 0.49 | 83.9 | 83.91 | 82.36 | 1445175 |
| 1712616000 | 83.31 | -0.26 | -0.31 | 84.27 | 84.44 | 83.22 | 1503747 |
| 1712356800 | 83.57 | 0.77 | 0.93 | 82.79 | 84.22 | 82.745 | 909607 |
| 1712270400 | 82.8 | -0.66 | -0.79 | 84.3 | 84.82 | 82.4075 | 2118654 |
| 1712184000 | 83.46 | 0.22 | 0.26 | 82.8 | 83.87 | 82.74 | 1377304 |
| 1712097600 | 83.24 | -1.17 | -1.39 | 84 | 84.25 | 82.67 | 1954557 |
| 1712011200 | 84.41 | -1.03 | -1.21 | 85.45 | 85.49 | 84.315 | 1431186 |
| 1711665600 | 85.44 | 0.42 | 0.49 | 85.02 | 85.81 | 84.765 | 1938173 |
| 1711579200 | 85.02 | 2.38 | 2.88 | 83.36 | 85.04 | 82.99 | 1973515 |
| 1711492800 | 82.64 | -0.08 | -0.10 | 82.73 | 83.48 | 82.62 | 764239 |
| 1711406400 | 82.72 | -1.22 | -1.45 | 83.94 | 84.31 | 82.69 | 898344 |
| 1711147200 | 83.94 | -0.78 | -0.92 | 83.87 | 84.525 | 83.44 | 1602026 |
| 1711060800 | 84.72 | 2.44 | 2.97 | 82.83 | 85.01 | 82.83 | 2805837 |
| 1710974400 | 82.28 | 0.51 | 0.62 | 81.72 | 82.55 | 81.55 | 1472840 |
| 1710888000 | 81.77 | 1.13 | 1.40 | 80.87 | 82.23 | 80.8 | 2288818 |
| 1710801600 | 80.64 | 0.01 | 0.01 | 80.99 | 81.24 | 80.42 | 922253 |
| 1710542400 | 80.63 | 0.02 | 0.02 | 79.71 | 81.06 | 79.71 | 2092215 |
| 1710456000 | 80.61 | -1.42 | -1.73 | 81.74 | 81.97 | 79.8452 | 1159814 |
| 1710369600 | 82.03 | 0.09 | 0.11 | 81.72 | 82.49 | 81.7 | 1509567 |
| 1710283200 | 81.94 | 0.69 | 0.85 | 81.17 | 82.57 | 80.91 | 2457559 |
| 1710196800 | 81.25 | 0.03 | 0.04 | 81 | 81.455 | 80.26 | 1523324 |
| 1709941200 | 81.22 | -0.34 | -0.42 | 81.97 | 82.2599 | 80.86 | 1777531 |
| 1709854800 | 81.56 | 2.39 | 3.02 | 80 | 81.87 | 79.88 | 2526857 |
| 1709768400 | 79.17 | 1.72 | 2.22 | 78.07 | 80.14 | 77.98 | 1730049 |
| 1709682000 | 77.45 | -1.02 | -1.30 | 78.35 | 78.55 | 77.05 | 1779400 |
| 1709595600 | 78.47 | 0.14 | 0.18 | 78.19 | 79.24 | 77.92 | 1647261 |
| 1709336400 | 78.33 | 0.54 | 0.69 | 77.955 | 78.51 | 77.415 | 1631021 |
| 1709250000 | 77.79 | 1.12 | 1.46 | 76.59 | 78.02 | 76.395 | 2444969 |
| 1709163600 | 76.67 | 0.16 | 0.21 | 76.47 | 77.31 | 76.17 | 1666716 |
| 1709077200 | 76.51 | 0.56 | 0.74 | 76.2 | 76.63 | 75.82 | 1809016 |
| 1708990800 | 75.95 | -0.81 | -1.06 | 76.64 | 77.02 | 75.921 | 1355688 |
| 1708731600 | 76.76 | 1.47 | 1.95 | 75.34 | 76.89 | 75.34 | 1341448 |
| 1708645200 | 75.29 | 0.66 | 0.88 | 75.08 | 75.59 | 74.52 | 1391840 |
| 1708558800 | 74.63 | 0.02 | 0.03 | 74.61 | 74.71 | 73.96 | 1733888 |
| 1708472400 | 74.61 | -0.31 | -0.41 | 74.23 | 74.93 | 73.98 | 1815964 |
| 1708126800 | 74.92 | -0.51 | -0.68 | 75.4 | 75.94 | 74.71 | 1537419 |
| 1708040400 | 75.43 | 0.45 | 0.60 | 75.31 | 75.615 | 74.55 | 1095279 |
| 1707954000 | 74.98 | 1.1 | 1.49 | 74.84 | 75.42 | 73.96 | 600508 |
| 1707867600 | 73.88 | -1.42 | -1.89 | 73.72 | 74.54 | 72.44 | 1557371 |
| 1707781200 | 75.3 | 0.82 | 1.10 | 74.42 | 75.74 | 74.35 | 1145589 |
| 1707522000 | 74.48 | 0.04 | 0.05 | 74.44 | 74.765 | 73.88 | 1394218 |
| 1707435600 | 74.44 | 0.34 | 0.46 | 74.33 | 74.575 | 73.58 | 2276292 |
| 1707349200 | 74.1 | 0.52 | 0.71 | 73.95 | 74.66 | 73.38 | 1610530 |
| 1707262800 | 73.58 | 1.19 | 1.64 | 72.39 | 73.755 | 72.3 | 1264739 |
| 1707176400 | 72.39 | -1.44 | -1.95 | 73.26 | 73.265 | 72.03 | 1554450 |
| 1706917200 | 73.83 | -0.98 | -1.31 | 74.14 | 74.3 | 73.185 | 1530545 |
| 1706830800 | 74.81 | 1.64 | 2.24 | 73.78 | 74.87 | 72.55 | 1701413 |
| 1706744400 | 73.17 | 0.27 | 0.37 | 72.9 | 74.61 | 72.54 | 4531560 |
| 1706658000 | 72.9 | -0.36 | -0.49 | 71.4 | 75.41 | 71.4 | 2440369 |
| 1706571600 | 73.26 | 0.82 | 1.13 | 72.25 | 73.26 | 71.81 | 2358395 |
| 1706312400 | 72.44 | 0.28 | 0.39 | 72.35 | 72.79 | 71.99 | 2783415 |
| 1706226000 | 72.16 | 1.47 | 2.08 | 71.28 | 72.21 | 70.98 | 1299181 |
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
