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 | 1.36 | 1.78033774054 | 76.39 | 77.79 | 75.885 | 17141195 | 76.36409996 | SP |
| 4 | -2.1 | -2.62993112085 | 79.85 | 80.06 | 75.885 | 16102958 | 78.1269948 | SP |
| 12 | 2.37 | 3.1440700451 | 75.38 | 80.06 | 74.015 | 14688391 | 77.63366037 | SP |
| 26 | 11.43 | 17.2346200241 | 66.32 | 80.06 | 65.68 | 15116327 | 74.57576787 | SP |
| 52 | 4.12 | 5.59554529404 | 73.63 | 80.06 | 65.68 | 14913594 | 72.99782937 | SP |
| 156 | -0.8 | -1.01845957989 | 78.55 | 82.2858 | 54.61 | 21423712 | 71.81834259 | SP |
| 260 | 11.31 | 17.0228777845 | 66.44 | 82.2858 | 45.725 | 23425383 | 68.4457668 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825000 | 77.01 | 0.89 | 1.17 | 76.54 | 77.27 | 76.465 | 17314232 |
| 1713565800 | 76.12 | 0.03 | 0.04 | 76.18 | 76.4075 | 75.885 | 16924965 |
| 1713479400 | 76.09 | -0.21 | -0.28 | 76.27 | 76.61 | 75.9746 | 12293277 |
| 1713393000 | 76.3 | 0.05 | 0.07 | 76.68 | 76.72 | 75.96 | 15748040 |
| 1713306600 | 76.25 | -0.76 | -0.99 | 76.39 | 76.62 | 75.995 | 22481802 |
| 1713220200 | 77.01 | -0.23 | -0.30 | 78.14 | 78.24 | 76.885 | 21102156 |
| 1712961000 | 77.24 | -1.27 | -1.62 | 77.86 | 78.0875 | 77.14 | 16297411 |
| 1712874600 | 78.51 | 0.21 | 0.27 | 78.57 | 78.61 | 77.65 | 11966995 |
| 1712788200 | 78.3 | -1.05 | -1.32 | 78.21 | 78.64 | 78 | 19646400 |
| 1712701800 | 79.35 | -0.01 | -0.01 | 79.73 | 79.8 | 79 | 12469130 |
| 1712615400 | 79.36 | 0.39 | 0.49 | 79.42 | 79.53 | 79.22 | 11519704 |
| 1712356200 | 78.97 | 0.25 | 0.32 | 78.61 | 79.13 | 78.46 | 19701663 |
| 1712269800 | 78.72 | -0.68 | -0.86 | 79.92 | 79.95 | 78.645 | 19107083 |
| 1712183400 | 79.4 | 0.44 | 0.56 | 78.82 | 79.52 | 78.81 | 15898272 |
| 1712097000 | 78.96 | -0.56 | -0.70 | 78.89 | 78.96 | 78.69 | 15639343 |
| 1712010600 | 79.52 | -0.34 | -0.43 | 79.72 | 79.87 | 79.325 | 14626295 |
| 1711665000 | 79.86 | -0.18 | -0.22 | 79.73 | 79.97 | 79.72 | 16079521 |
| 1711578600 | 80.04 | 0.48 | 0.60 | 79.74 | 80.06 | 79.64 | 11385424 |
| 1711492200 | 79.56 | 0.09 | 0.11 | 79.85 | 79.875 | 79.56 | 12335648 |
| 1711405800 | 79.47 | -0.17 | -0.21 | 79.39 | 79.76 | 79.39 | 8902914 |
| 1711146600 | 79.64 | -0.17 | -0.21 | 79.78 | 79.83 | 79.55 | 11810007 |
| 1711060200 | 79.81 | -0.04 | -0.05 | 79.9 | 80.03 | 79.785 | 13009951 |
| 1710973800 | 79.85 | 0.84 | 1.06 | 78.96 | 79.9 | 78.895 | 18834852 |
| 1710887400 | 79.01 | 0.14 | 0.18 | 78.82 | 79.22 | 78.705 | 12890413 |
| 1710801000 | 78.87 | -0.02 | -0.03 | 79.09 | 79.1177 | 78.805 | 12450796 |
| 1710541800 | 78.89 | 0.03 | 0.04 | 79.04 | 79.115 | 78.63 | 15870301 |
| 1710455400 | 78.86 | -0.58 | -0.73 | 79.42 | 79.475 | 78.57 | 24664160 |
| 1710369000 | 79.44 | 0.01 | 0.01 | 79.35 | 79.6175 | 79.315 | 14166593 |
| 1710282600 | 79.43 | 0.63 | 0.80 | 78.91 | 79.44 | 78.61 | 15295398 |
| 1710196200 | 78.8 | -0.45 | -0.57 | 78.72 | 78.825 | 78.41 | 10496031 |
| 1709940600 | 79.25 | -0.26 | -0.33 | 79.78 | 79.8599 | 79.13 | 14620587 |
| 1709854200 | 79.51 | 0.93 | 1.18 | 79.17 | 79.61 | 79.095 | 16969186 |
| 1709767800 | 78.58 | 0.92 | 1.18 | 78.51 | 78.809 | 78.365 | 24098079 |
| 1709681400 | 77.66 | -0.14 | -0.18 | 77.85 | 78.13 | 77.445 | 11823072 |
| 1709595000 | 77.8 | -0.2 | -0.26 | 77.76 | 77.96 | 77.675 | 13960991 |
| 1709335800 | 78 | 0.75 | 0.97 | 77.57 | 78.025 | 77.25 | 16938234 |
| 1709249400 | 77.25 | 0.2 | 0.26 | 77.42 | 77.55 | 76.855 | 16171799 |
| 1709163000 | 77.05 | -0.45 | -0.58 | 76.98 | 77.145 | 76.92 | 11499272 |
| 1709076600 | 77.5 | 0.21 | 0.27 | 77.34 | 77.555 | 77.285 | 11111325 |
| 1708990200 | 77.29 | -0.11 | -0.14 | 77.46 | 77.46 | 77.1499 | 14345104 |
| 1708731000 | 77.4 | 0.1 | 0.13 | 77.38 | 77.525 | 77.27 | 11399963 |
| 1708644600 | 77.3 | 0.86 | 1.13 | 77.07 | 77.32 | 76.93 | 14766581 |
| 1708558200 | 76.44 | 0.06 | 0.08 | 76.22 | 76.47 | 76.0851 | 10780903 |
| 1708471800 | 76.38 | 0.31 | 0.41 | 76.55 | 76.63 | 76.18 | 13884262 |
| 1708126200 | 76.07 | 0.12 | 0.16 | 75.98 | 76.385 | 75.8 | 13381557 |
| 1708039800 | 75.95 | 0.85 | 1.13 | 75.46 | 75.97 | 75.45 | 14117834 |
| 1707953400 | 75.1 | 0.83 | 1.12 | 74.76 | 75.12 | 74.699 | 12202300 |
| 1707867000 | 74.27 | -1.16 | -1.54 | 74.62 | 74.715 | 74.015 | 13359824 |
| 1707780600 | 75.43 | 0.13 | 0.17 | 75.27 | 75.66 | 75.245 | 6911456 |
| 1707521400 | 75.3 | 0.26 | 0.35 | 75.05 | 75.35 | 74.875 | 10654631 |
| 1707435000 | 75.04 | -0.13 | -0.17 | 75.05 | 75.1 | 74.82 | 9578461 |
| 1707348600 | 75.17 | -0.04 | -0.05 | 75.17 | 75.285 | 75 | 9656832 |
| 1707262200 | 75.21 | 0.46 | 0.62 | 74.72 | 75.23 | 74.68 | 12329414 |
| 1707175800 | 74.75 | -0.4 | -0.53 | 74.7 | 74.915 | 74.335 | 14276605 |
| 1706916600 | 75.15 | -0.6 | -0.79 | 75.13 | 75.2 | 74.81 | 15579774 |
| 1706830200 | 75.75 | 0.74 | 0.99 | 75.19 | 75.77 | 75.03 | 17189421 |
| 1706743800 | 75.01 | -0.38 | -0.50 | 75.73 | 75.97 | 74.9 | 23907273 |
| 1706657400 | 75.39 | -0.1 | -0.13 | 75.38 | 75.48 | 75.1 | 11144518 |
| 1706571000 | 75.49 | 0.44 | 0.59 | 75.02 | 75.57 | 74.925 | 12926012 |
| 1706311800 | 75.05 | 0.33 | 0.44 | 75.11 | 75.235 | 74.985 | 15324680 |
| 1706225400 | 74.72 | 0.21 | 0.28 | 74.69 | 74.73 | 74.33 | 14518326 |
| 1706139000 | 74.51 | 0.56 | 0.76 | 74.93 | 75 | 74.5 | 16314938 |
| 1706052600 | 73.95 | -0.21 | -0.28 | 73.78 | 74 | 73.62 | 13632887 |
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
