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 | 4.4305 | 5.86432825943 | 75.55 | 80.09 | 75.193 | 7025 | 76.08456816 | SP |
| 4 | -4.6495 | -5.49391468746 | 84.63 | 85.45 | 73.48 | 10408 | 78.74912847 | SP |
| 12 | 12.1505 | 17.9131652661 | 67.83 | 87.57 | 65.46 | 13257 | 77.4487815 | SP |
| 26 | -9.4395 | -10.5563632297 | 89.42 | 89.54 | 58.201 | 23657 | 71.15551845 | SP |
| 52 | 11.2905 | 16.4368903771 | 68.69 | 122.213 | 58.201 | 45633 | 83.44206966 | SP |
| 156 | 37.7505 | 89.3926118873 | 42.23 | 122.213 | 27.2741 | 118042 | 55.24234972 | SP |
| 260 | -5.2995 | -6.21423545966 | 85.28 | 122.213 | 24.04 | 109132 | 51.61157558 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716935400 | 79.9805 | 3.63 | 4.75 | 76.7 | 80.09 | 76.7 | 18685 |
| 1716589800 | 76.3501 | -0.73 | -0.95 | 77.55 | 77.7012 | 76.3501 | 6173 |
| 1716503400 | 77.08 | 1.5 | 1.98 | 75.62 | 77.55 | 75.62 | 5693 |
| 1716417000 | 75.5838 | -0.19 | -0.25 | 76.72 | 76.75 | 75.39 | 11940 |
| 1716330600 | 75.7754 | -1.22 | -1.59 | 75.55 | 76.0599 | 75.193 | 4292 |
| 1716244200 | 77 | 0.82 | 1.08 | 76.88 | 77.22 | 76.7 | 6466 |
| 1715985000 | 76.1789 | 1.37 | 1.83 | 75.86 | 76.25 | 75.23 | 5256 |
| 1715898600 | 74.81 | 0.44 | 0.60 | 73.48 | 74.97 | 73.48 | 9879 |
| 1715812200 | 74.3659 | -3.26 | -4.20 | 75.15 | 75.52 | 74.04 | 18623 |
| 1715725800 | 77.6289 | -1.2 | -1.53 | 78.02 | 78.85 | 77.45 | 12015 |
| 1715639400 | 78.8313 | -0.57 | -0.72 | 78.23 | 79.01 | 78.17 | 3889 |
| 1715380200 | 79.4057 | 1.19 | 1.52 | 78.76 | 79.64 | 78.76 | 7005 |
| 1715293800 | 78.22 | -0.78 | -0.99 | 80.16 | 80.16 | 77.82 | 10123 |
| 1715207400 | 78.9997 | 1.47 | 1.90 | 78.84 | 79.2 | 78.44 | 7358 |
| 1715121000 | 77.529 | -1.71 | -2.16 | 77.23 | 77.61 | 76.57 | 12027 |
| 1715034600 | 79.2371 | -0.63 | -0.79 | 79.93 | 80.29 | 78.85 | 13194 |
| 1714775400 | 79.8648 | -2.72 | -3.29 | 79.67 | 81.8 | 79.34 | 19047 |
| 1714689000 | 82.58 | -0.63 | -0.75 | 84.53 | 84.74 | 82.1723 | 9230 |
| 1714602600 | 83.2062 | -1.87 | -2.20 | 83.25 | 85.24 | 81.41 | 21918 |
| 1714516200 | 85.075 | 2.06 | 2.48 | 84.63 | 85.45 | 83.8927 | 13630 |
| 1714429800 | 83.02 | -2.08 | -2.44 | 83.96 | 84.41 | 83 | 21191 |
| 1714170600 | 85.1 | -1.59 | -1.83 | 85.19 | 85.34 | 84 | 7797 |
| 1714084200 | 86.6865 | 1.94 | 2.28 | 87.57 | 87.57 | 86.14 | 26239 |
| 1713997800 | 84.75 | 1.93 | 2.33 | 84.22 | 85.72 | 83.995 | 7645 |
| 1713911400 | 82.8219 | 0.22 | 0.27 | 83.57 | 83.885 | 79.18 | 13257 |
| 1713825000 | 82.6007 | 0.16 | 0.19 | 83.64 | 83.77 | 82.43 | 8213 |
| 1713565800 | 82.44 | -0.73 | -0.87 | 81.67 | 83.03 | 81.558 | 13663 |
| 1713479400 | 83.1657 | 1.25 | 1.52 | 82.15 | 83.72 | 82.15 | 10402 |
| 1713393000 | 81.9204 | -2.47 | -2.93 | 83.1 | 84.23 | 81.7201 | 14915 |
| 1713306600 | 84.3953 | 1.51 | 1.82 | 85.22 | 86.02 | 84 | 28456 |
| 1713220200 | 82.89 | 4.08 | 5.18 | 81.57 | 84.02 | 81.57 | 34863 |
| 1712961000 | 78.8107 | -1.58 | -1.96 | 78.32 | 78.87 | 77.6299 | 12953 |
| 1712874600 | 80.3868 | 1.13 | 1.43 | 79.13 | 81.1998 | 79.13 | 27878 |
| 1712788200 | 79.255 | 4.85 | 6.53 | 76.96 | 79.76 | 76.7901 | 31319 |
| 1712701800 | 74.4 | -2.06 | -2.70 | 75.03 | 75.35 | 74.25 | 6722 |
| 1712615400 | 76.4612 | 0.35 | 0.46 | 76.71 | 77.0363 | 76 | 6175 |
| 1712356200 | 76.1108 | 2.76 | 3.76 | 75.57 | 76.1108 | 74.9835 | 5872 |
| 1712269800 | 73.3505 | -1.5 | -2.01 | 73.48 | 74.83 | 73.3 | 9757 |
| 1712183400 | 74.8518 | 0.38 | 0.51 | 76.54 | 77.05 | 74.84 | 45593 |
| 1712097000 | 74.4693 | 1 | 1.36 | 75.5 | 76.0998 | 74.46 | 37683 |
| 1712010600 | 73.47 | 4.1 | 5.91 | 71.78 | 73.5 | 70.25 | 22713 |
| 1711665000 | 69.3679 | -0.12 | -0.18 | 69.85 | 69.85 | 68.605 | 5600 |
| 1711578600 | 69.49 | -1.66 | -2.34 | 70.99 | 70.99 | 69.49 | 6912 |
| 1711492200 | 71.1539 | -0.86 | -1.19 | 71.89 | 71.91 | 71.08 | 1675 |
| 1711405800 | 72.0094 | 1.14 | 1.61 | 71.4 | 72.13 | 71.4 | 1880 |
| 1711146600 | 70.87 | -2.19 | -3.00 | 70.22 | 70.95 | 70.02 | 8172 |
| 1711060200 | 73.06 | -0.28 | -0.39 | 72.22 | 73.565 | 72.22 | 30628 |
| 1710973800 | 73.3446 | 0.28 | 0.38 | 72.74 | 73.5699 | 72.06 | 15038 |
| 1710887400 | 73.0666 | -0.75 | -1.02 | 73.34 | 73.5 | 72.42 | 11147 |
| 1710801000 | 73.82 | 0.98 | 1.35 | 73.3 | 74.01 | 73.03 | 7954 |
| 1710541800 | 72.8381 | -0.16 | -0.22 | 72.79 | 73.02 | 72.31 | 8777 |
| 1710455400 | 73 | 3.35 | 4.81 | 71.31 | 73.14 | 71.31 | 17717 |
| 1710369000 | 69.65 | 1 | 1.46 | 69.38 | 70.01 | 69.26 | 13926 |
| 1710282600 | 68.65 | 1.89 | 2.83 | 68.09 | 68.73 | 68.09 | 7835 |
| 1710196200 | 66.76 | 0.12 | 0.18 | 66.12 | 67.25 | 66.12 | 3954 |
| 1709940600 | 66.642799 | 0.39 | 0.58 | 66.489999 | 67 | 66.44 | 2910 |
| 1709854200 | 66.2559 | 0.11 | 0.17 | 65.459999 | 67.16 | 65.459999 | 12805 |
| 1709767800 | 66.1433 | -1.05 | -1.56 | 67.04 | 67.13 | 65.87 | 11408 |
| 1709681400 | 67.1941 | -2.97 | -4.23 | 67.83 | 67.91 | 66.67 | 9507 |
| 1709595000 | 70.1616 | 0.81 | 1.17 | 71.03 | 71.03 | 69.5 | 7583 |
| 1709335800 | 69.35 | -1.31 | -1.85 | 71.58 | 71.89 | 69.19 | 7329 |
| 1709249400 | 70.66 | -1.24 | -1.72 | 71.52 | 71.52 | 70.3 | 5344 |
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
