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 | -2.4931 | -3.22982251587 | 77.19 | 77.19 | 74.53 | 21345 | 76.2758932 | SP |
| 4 | -2.8831 | -3.71629285898 | 77.58 | 78.369 | 74.53 | 19585 | 76.97625548 | SP |
| 12 | 0.9869 | 1.33889567223 | 73.71 | 78.55 | 73.25 | 42243 | 75.85412774 | SP |
| 26 | 7.3669 | 10.9414822516 | 67.33 | 78.55 | 65.95 | 43252 | 73.39130662 | SP |
| 52 | 8.7069 | 13.1942718594 | 65.99 | 78.55 | 64.13 | 29168 | 71.96838974 | SP |
| 156 | -2.9431 | -3.79070066976 | 77.64 | 81.81 | 55.02 | 22906 | 69.90001625 | SP |
| 260 | 5.5469 | 8.02154736081 | 69.15 | 81.81 | 48 | 28191 | 68.53955489 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220200 | 76.09 | -0.04 | -0.05 | 76.77 | 76.9 | 76.01 | 16108 |
| 1712961000 | 76.125 | -0.69 | -0.90 | 76.6 | 76.79 | 76.06 | 60583 |
| 1712874600 | 76.819 | 0.48 | 0.63 | 76.92 | 76.9219 | 76.4 | 10255 |
| 1712788200 | 76.34 | -0.63 | -0.82 | 76.7 | 76.7 | 76.14 | 11423 |
| 1712701800 | 76.974 | 0.2 | 0.26 | 77.19 | 77.19 | 76.76 | 8357 |
| 1712615400 | 76.773 | 0.36 | 0.47 | 76.83 | 76.94 | 76.745 | 9141 |
| 1712356200 | 76.4126 | 0.24 | 0.31 | 76.3 | 76.5 | 76.1595 | 6448 |
| 1712269800 | 76.1742 | -0.43 | -0.57 | 76.72 | 76.79 | 76.08 | 27647 |
| 1712183400 | 76.6076 | 0.68 | 0.89 | 76.2 | 76.67 | 76.2 | 13555 |
| 1712097000 | 75.93 | -0.86 | -1.12 | 75.87 | 75.955 | 75.62 | 24566 |
| 1712010600 | 76.7931 | -0.51 | -0.66 | 76.95 | 76.97 | 76.7 | 20419 |
| 1711665000 | 77.3 | -0.79 | -1.01 | 77.12 | 77.44 | 77.12 | 10286 |
| 1711578600 | 78.0911 | 0.53 | 0.68 | 77.89 | 78.0911 | 77.81 | 31973 |
| 1711492200 | 77.56 | 0.29 | 0.38 | 77.67 | 77.8 | 77.53 | 30644 |
| 1711405800 | 77.27 | -0.5 | -0.64 | 77.3 | 77.45 | 77.21 | 16485 |
| 1711146600 | 77.77 | -0.48 | -0.62 | 78.06 | 78.13 | 77.7493 | 30398 |
| 1711060200 | 78.252 | 0.01 | 0.02 | 78.16 | 78.369 | 78.14 | 15841 |
| 1710973800 | 78.24 | 0.36 | 0.46 | 77.82 | 78.28 | 77.6855 | 15345 |
| 1710887400 | 77.88 | 0.1 | 0.14 | 77.58 | 77.94 | 77.55 | 12634 |
| 1710801000 | 77.775 | 0.34 | 0.43 | 77.64 | 77.8709 | 77.52 | 7522 |
| 1710541800 | 77.439 | 0.56 | 0.73 | 77.25 | 77.53 | 77.25 | 23872 |
| 1710455400 | 76.8771 | 0 | 0.00 | 77.46 | 77.46 | 76.73 | 11002 |
| 1710369000 | 76.8735 | -0.51 | -0.66 | 76.59 | 77.0201 | 76.59 | 22881 |
| 1710282600 | 77.3847 | 0.8 | 1.05 | 77.03 | 77.39 | 76.78 | 35413 |
| 1710196200 | 76.5806 | -1.75 | -2.23 | 76.84 | 76.96 | 76.5101 | 28737 |
| 1709940600 | 78.33 | 0.78 | 1.01 | 78.44 | 78.55 | 78.2 | 33567 |
| 1709854200 | 77.55 | 0.16 | 0.21 | 77.7 | 77.74 | 77.44 | 24112 |
| 1709767800 | 77.3877 | 1.46 | 1.92 | 77.23 | 77.69 | 77.141 | 27825 |
| 1709681400 | 75.9266 | 0.5 | 0.66 | 76.04 | 76.265 | 75.83 | 1230238 |
| 1709595000 | 75.4274 | -0.86 | -1.12 | 75.49 | 75.58 | 75.34 | 8984 |
| 1709335800 | 76.2838 | 0.35 | 0.46 | 76.03 | 76.44 | 76.03 | 8122 |
| 1709249400 | 75.9321 | 0.4 | 0.54 | 76.16 | 76.21 | 75.65 | 23067 |
| 1709163000 | 75.5274 | -0.23 | -0.31 | 76.58 | 76.58 | 75.46 | 18332 |
| 1709076600 | 75.76 | 0.52 | 0.69 | 75.64 | 75.76 | 75.57 | 17974 |
| 1708990200 | 75.243 | -0.34 | -0.46 | 75.42 | 75.4599 | 75.1734 | 8518 |
| 1708731000 | 75.5871 | 0.15 | 0.19 | 75.56 | 75.65 | 75.45 | 5360 |
| 1708644600 | 75.44 | 0.55 | 0.73 | 75.36 | 75.44 | 75.1267 | 39264 |
| 1708558200 | 74.89 | -0.09 | -0.12 | 74.76 | 74.955 | 74.6373 | 11857 |
| 1708471800 | 74.98 | 0.96 | 1.30 | 74.91 | 75.1 | 74.81 | 26493 |
| 1708126200 | 74.02 | 0.09 | 0.12 | 73.87 | 74.269 | 73.78 | 11856 |
| 1708039800 | 73.9284 | 0.16 | 0.21 | 73.44 | 73.9956 | 73.44 | 17412 |
| 1707953400 | 73.77 | 0.32 | 0.44 | 73.55 | 73.865 | 73.52 | 20446 |
| 1707867000 | 73.45 | -0.66 | -0.89 | 73.95 | 74 | 73.25 | 17615 |
| 1707780600 | 74.11 | 0.22 | 0.30 | 73.99 | 74.22 | 73.975 | 16370 |
| 1707521400 | 73.89 | 0.14 | 0.19 | 73.56 | 73.89 | 73.4291 | 42825 |
| 1707435000 | 73.75 | -1.09 | -1.46 | 73.87 | 73.87 | 73.45 | 32531 |
| 1707348600 | 74.84 | 0.18 | 0.24 | 74.94 | 75.04 | 74.75 | 10364 |
| 1707262200 | 74.66 | -0.09 | -0.12 | 74.43 | 74.6991 | 74.33 | 34402 |
| 1707175800 | 74.75 | -0.44 | -0.59 | 74.98 | 75.012 | 74.7046 | 9881 |
| 1706916600 | 75.19 | -0.53 | -0.71 | 74.97 | 75.2 | 74.8 | 27865 |
| 1706830200 | 75.7248 | 0.96 | 1.29 | 75.34 | 75.76 | 75.19 | 15544 |
| 1706743800 | 74.76 | 0.27 | 0.36 | 74.91 | 75.41 | 74.58 | 15950 |
| 1706657400 | 74.49 | -0.48 | -0.64 | 74.57 | 74.57 | 74.285 | 19374 |
| 1706571000 | 74.97 | 0.96 | 1.30 | 74.64 | 75.0991 | 74.55 | 9502 |
| 1706311800 | 74.01 | -0.45 | -0.60 | 74.04 | 74.39 | 74.01 | 58839 |
| 1706225400 | 74.46 | 0.69 | 0.94 | 74.67 | 74.689 | 74.23 | 13615 |
| 1706139000 | 73.77 | -0.06 | -0.08 | 74.23 | 74.26 | 73.75 | 73184 |
| 1706052600 | 73.8298 | -0.88 | -1.18 | 73.71 | 73.897 | 73.575 | 17263 |
| 1705966200 | 74.71 | 0.99 | 1.34 | 74.46 | 74.81 | 74.44 | 35772 |
| 1705707000 | 73.72 | -0.09 | -0.12 | 73.45 | 73.728 | 73.185 | 46611 |
| 1705620600 | 73.81 | 0.74 | 1.01 | 73.6 | 73.83 | 73.52 | 15765 |
| 1705534200 | 73.07 | -0.95 | -1.28 | 72.9 | 73.08 | 72.7761 | 36707 |
| 1705447800 | 74.02 | -1.07 | -1.42 | 74.81 | 74.81 | 73.965 | 33783 |
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
