We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.31867431485 | 78.45 | 79.64 | 76.26 | 20874 | 77.41527378 | SP |
| 4 | -4.22 | -5.12011647658 | 82.42 | 83.35 | 76.26 | 11112 | 79.64164843 | SP |
| 12 | 4.93 | 6.72853828306 | 73.27 | 83.62 | 73.25 | 13114 | 79.55675181 | SP |
| 26 | 16.89 | 27.548523895 | 61.31 | 83.62 | 58.96 | 13680 | 72.43256226 | SP |
| 52 | 20.5486 | 35.6428464877 | 57.6514 | 83.62 | 56.4826 | 13996 | 68.17031051 | SP |
| 156 | -1.65 | -2.0663744521 | 79.85 | 89.96 | 49.3999 | 18324 | 68.38712164 | SP |
| 260 | 39.66 | 102.906071614 | 38.54 | 89.96 | 37.705 | 22879 | 66.30546313 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 78.2 | -0.44 | -0.56 | 76.65 | 78.3 | 76.65 | 5838 |
| 1713997800 | 78.6442 | 0.16 | 0.21 | 79.24 | 79.64 | 78.49 | 9951 |
| 1713911400 | 78.4819 | 1.44 | 1.87 | 77.72 | 78.53 | 77.72 | 16021 |
| 1713825000 | 77.04 | 0.67 | 0.87 | 76.57 | 77.44 | 76.26 | 66479 |
| 1713565800 | 76.3736 | -2.18 | -2.77 | 78.24 | 78.24 | 76.355 | 8228 |
| 1713479400 | 78.5529 | -0.42 | -0.53 | 78.45 | 79.39 | 78.45 | 3693 |
| 1713393000 | 78.97 | -0.83 | -1.04 | 80.61 | 80.61 | 78.97 | 3631 |
| 1713306600 | 79.8 | 0.04 | 0.05 | 79.5 | 80.17 | 79.5 | 2725 |
| 1713220200 | 79.76 | -1.92 | -2.35 | 82 | 82 | 79.75 | 2721 |
| 1712961000 | 81.68 | -1.58 | -1.90 | 82.98 | 82.98 | 81.4 | 12219 |
| 1712874600 | 83.2593 | 1.22 | 1.49 | 82.34 | 83.35 | 81.96 | 5405 |
| 1712788200 | 82.04 | -0.16 | -0.19 | 81.02 | 82.08 | 81.02 | 4614 |
| 1712701800 | 82.1987 | -0.2 | -0.24 | 83.14 | 83.14 | 81.61 | 4728 |
| 1712615400 | 82.3983 | 0.19 | 0.24 | 82.36 | 82.71 | 82.34 | 9724 |
| 1712356200 | 82.205 | 1.2 | 1.48 | 81.25 | 82.47 | 81.25 | 4931 |
| 1712269800 | 81.0092 | -1.08 | -1.31 | 82.9 | 83.16 | 80.93 | 5240 |
| 1712183400 | 82.085 | 0.29 | 0.36 | 81.55 | 82.405 | 81.55 | 3495 |
| 1712097000 | 81.7944 | -0.73 | -0.89 | 81.39 | 81.7944 | 81.18 | 35311 |
| 1712010600 | 82.5254 | -0.09 | -0.11 | 82.67 | 82.74 | 82.15 | 7968 |
| 1711665000 | 82.6169 | -0.05 | -0.06 | 82.42 | 82.74 | 82.42 | 4334 |
| 1711578600 | 82.67 | -0.19 | -0.23 | 83.6 | 83.6 | 82.18 | 36120 |
| 1711492200 | 82.86 | -0.13 | -0.15 | 83.58 | 83.62 | 82.86 | 17409 |
| 1711405800 | 82.9858 | 0.07 | 0.09 | 82.58 | 83.2 | 82.58 | 9694 |
| 1711146600 | 82.9134 | 0.24 | 0.29 | 82.67 | 82.96 | 82.38 | 13047 |
| 1711060200 | 82.67 | 0.57 | 0.70 | 82.95 | 83.16 | 82.67 | 3617 |
| 1710973800 | 82.0965 | 0.88 | 1.09 | 81.55 | 82.0965 | 81.1 | 6006 |
| 1710887400 | 81.2151 | 0.34 | 0.42 | 80.53 | 81.2151 | 80.03 | 7231 |
| 1710801000 | 80.8778 | 0.73 | 0.91 | 81.21 | 81.5 | 80.8778 | 6270 |
| 1710541800 | 80.15 | -0.84 | -1.04 | 80.49 | 80.49 | 80.032 | 7972 |
| 1710455400 | 80.99 | -0.41 | -0.50 | 81.81 | 81.81 | 80.48 | 11638 |
| 1710369000 | 81.3991 | -0.27 | -0.33 | 81.53 | 81.5851 | 81.15 | 4879 |
| 1710282600 | 81.6722 | 1.6 | 1.99 | 80.46 | 81.6722 | 80.46 | 3863 |
| 1710196200 | 80.0748 | -0.7 | -0.86 | 80.32 | 80.51 | 79.92 | 47360 |
| 1709940600 | 80.7721 | -0.87 | -1.06 | 81.95 | 82.6 | 80.58 | 10924 |
| 1709854200 | 81.641 | 1.44 | 1.79 | 80.93 | 81.76 | 80.59 | 3686 |
| 1709767800 | 80.2042 | 0.54 | 0.68 | 80.48 | 80.63 | 80.04 | 36707 |
| 1709681400 | 79.66 | -1.23 | -1.52 | 80.37 | 80.37 | 79.16 | 6789 |
| 1709595000 | 80.8875 | -0.39 | -0.48 | 81.37 | 81.3999 | 80.8875 | 17401 |
| 1709335800 | 81.28 | 1.3 | 1.63 | 80.23 | 81.45 | 80.17 | 11907 |
| 1709249400 | 79.98 | 1.04 | 1.32 | 79.95 | 80.1 | 79.3088 | 64581 |
| 1709163000 | 78.94 | -0.36 | -0.45 | 79.12 | 79.32 | 78.721 | 32463 |
| 1709076600 | 79.295 | 0.02 | 0.02 | 79.42 | 79.42 | 78.91 | 11157 |
| 1708990200 | 79.2755 | 0.21 | 0.27 | 79.17 | 79.5424 | 79.17 | 14883 |
| 1708731000 | 79.0639 | 0.44 | 0.56 | 79.46 | 79.5047 | 78.83 | 13195 |
| 1708644600 | 78.62 | 2.78 | 3.66 | 77.43 | 78.88 | 77.43 | 23532 |
| 1708558200 | 75.845 | -0.14 | -0.19 | 75.75 | 75.845 | 75.4 | 3067 |
| 1708471800 | 75.9881 | -1.16 | -1.50 | 76.56 | 76.75 | 75.48 | 5718 |
| 1708126200 | 77.148 | -0.47 | -0.61 | 77.59 | 77.6902 | 77.11 | 2407 |
| 1708039800 | 77.62 | 0.2 | 0.26 | 77.8 | 77.8 | 77.2 | 14446 |
| 1707953400 | 77.4218 | 1.39 | 1.82 | 76.75 | 77.4218 | 76.75 | 3821 |
| 1707867000 | 76.0347 | -1.19 | -1.54 | 75.49 | 76.7307 | 75.49 | 4233 |
| 1707780600 | 77.223 | -0.62 | -0.79 | 77.81 | 78.025 | 77.223 | 1072 |
| 1707521400 | 77.84 | 0.96 | 1.24 | 77.12 | 77.86 | 77.12 | 3520 |
| 1707435000 | 76.8836 | 0.37 | 0.48 | 76.68 | 77.0235 | 76.68 | 2965 |
| 1707348600 | 76.5139 | 0.9 | 1.20 | 75.9 | 76.6399 | 75.77 | 18012 |
| 1707262200 | 75.6093 | 0.11 | 0.14 | 75.66 | 75.8 | 75.165 | 45464 |
| 1707175800 | 75.5 | -0.21 | -0.28 | 75.57 | 75.7699 | 74.85 | 8621 |
| 1706916600 | 75.71 | 1.75 | 2.37 | 74.64 | 75.76 | 74.64 | 9481 |
| 1706830200 | 73.9605 | 1 | 1.37 | 73.27 | 74.05 | 73.25 | 4437 |
| 1706743800 | 72.96 | -1.52 | -2.04 | 73.83 | 73.83 | 72.96 | 7196 |
| 1706657400 | 74.48 | -0.21 | -0.28 | 74.68 | 74.77 | 74.39 | 23457 |
| 1706571000 | 74.691 | 1.43 | 1.95 | 73.41 | 74.691 | 73.41 | 13793 |
| 1706311800 | 73.26 | 0.01 | 0.01 | 73.19 | 73.596 | 73.16 | 5289 |
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
