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 | 0.59 | 0.777236200764 | 75.91 | 76.76 | 75.9 | 44108437 | 76.38045599 | SP |
| 4 | -0.85 | -1.0989010989 | 77.35 | 77.35 | 75.59 | 43767738 | 76.42788306 | SP |
| 12 | -0.55 | -0.713822193381 | 77.05 | 77.96 | 75.59 | 38483606 | 76.93883398 | SP |
| 26 | 4.29 | 5.94100540091 | 72.21 | 78.08 | 72.1 | 38961281 | 76.30571591 | SP |
| 52 | 1.44 | 1.91846522782 | 75.06 | 78.08 | 71.68 | 37677811 | 75.23272323 | SP |
| 156 | -10.88 | -12.4513618677 | 87.38 | 88.16 | 70.4 | 35467046 | 77.76676902 | SP |
| 260 | -10.35 | -11.9170984456 | 86.85 | 88.53 | 67.52 | 31670474 | 80.01415255 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 76.62 | 0.24 | 0.31 | 76.37 | 76.66 | 76.37 | 33571312 |
| 1714084200 | 76.38 | -0.16 | -0.21 | 76.08 | 76.4 | 75.91 | 42072012 |
| 1713997800 | 76.54 | -0.17 | -0.22 | 76.67 | 76.7 | 76.37 | 39796075 |
| 1713911400 | 76.71 | 0.31 | 0.41 | 76.47 | 76.76 | 76.38 | 42365607 |
| 1713825000 | 76.4 | 0.42 | 0.55 | 76.14 | 76.43 | 76.11 | 40130034 |
| 1713565800 | 75.98 | 0.14 | 0.18 | 75.91 | 76.08 | 75.9 | 52625147 |
| 1713479400 | 75.84 | 0.06 | 0.08 | 75.78 | 75.89 | 75.64 | 38923241 |
| 1713393000 | 75.78 | 0.1 | 0.13 | 75.89 | 76.035 | 75.71 | 47466255 |
| 1713306600 | 75.68 | -0.25 | -0.33 | 75.91 | 75.91 | 75.59 | 50338472 |
| 1713220200 | 75.93 | -0.44 | -0.58 | 76.45 | 76.45 | 75.84 | 54975823 |
| 1712961000 | 76.37 | -0.04 | -0.05 | 76.38 | 76.42 | 76.25 | 40874828 |
| 1712874600 | 76.41 | -0.07 | -0.09 | 76.51 | 76.56 | 76.205 | 50508428 |
| 1712788200 | 76.48 | -0.68 | -0.88 | 76.65 | 76.76 | 76.3 | 73573618 |
| 1712701800 | 77.16 | 0.16 | 0.21 | 77.12 | 77.23 | 77.02 | 31252995 |
| 1712615400 | 77 | 0.18 | 0.23 | 76.83 | 77.04 | 76.78 | 31064770 |
| 1712356200 | 76.82 | -0.07 | -0.09 | 76.83 | 76.93 | 76.79 | 30137816 |
| 1712269800 | 76.89 | -0.06 | -0.08 | 77.11 | 77.22 | 76.78 | 35480552 |
| 1712183400 | 76.95 | 0.06 | 0.08 | 76.78 | 76.99 | 76.71 | 28638213 |
| 1712097000 | 76.89 | -0.13 | -0.17 | 76.76 | 76.91 | 76.728 | 41966088 |
| 1712010600 | 77.02 | -0.71 | -0.91 | 77.35 | 77.35 | 76.99 | 45647366 |
| 1711665000 | 77.73 | -0.17 | -0.22 | 77.8 | 77.92 | 77.72 | 32644762 |
| 1711578600 | 77.9 | 0.41 | 0.53 | 77.68 | 77.9 | 77.595 | 28889997 |
| 1711492200 | 77.49 | -0.09 | -0.12 | 77.67 | 77.675 | 77.47 | 28223452 |
| 1711405800 | 77.58 | -0.12 | -0.15 | 77.56 | 77.67 | 77.54 | 28263079 |
| 1711146600 | 77.7 | -0.08 | -0.10 | 77.81 | 77.885 | 77.66 | 25518967 |
| 1711060200 | 77.78 | -0.04 | -0.05 | 77.95 | 77.96 | 77.68 | 34303644 |
| 1710973800 | 77.82 | 0.26 | 0.34 | 77.54 | 77.85 | 77.47 | 36029535 |
| 1710887400 | 77.56 | 0.31 | 0.40 | 77.23 | 77.58 | 77.22 | 41840913 |
| 1710801000 | 77.25 | 0.18 | 0.23 | 77.27 | 77.32 | 77.18 | 30697873 |
| 1710541800 | 77.07 | -0.05 | -0.06 | 77.08 | 77.235 | 76.96 | 51564826 |
| 1710455400 | 77.12 | -0.37 | -0.48 | 77.47 | 77.51 | 77.03 | 45559399 |
| 1710369000 | 77.49 | 0.03 | 0.04 | 77.4 | 77.68 | 77.4 | 28482221 |
| 1710282600 | 77.46 | 0.07 | 0.09 | 77.51 | 77.51 | 77.26 | 32295340 |
| 1710196200 | 77.39 | -0.01 | -0.01 | 77.34 | 77.43 | 77.3 | 26500824 |
| 1709940600 | 77.4 | 0.02 | 0.03 | 77.49 | 77.73 | 77.39 | 38285533 |
| 1709854200 | 77.38 | 0.09 | 0.12 | 77.49 | 77.51 | 77.32 | 30392946 |
| 1709767800 | 77.29 | 0.19 | 0.25 | 77.3 | 77.41 | 77.18 | 33660563 |
| 1709681400 | 77.1 | -0.06 | -0.08 | 77.16 | 77.35 | 77.06 | 37263910 |
| 1709595000 | 77.16 | -0.02 | -0.03 | 77.12 | 77.2251 | 77.025 | 21093702 |
| 1709335800 | 77.18 | -0.15 | -0.19 | 76.93 | 77.21 | 76.78 | 38210044 |
| 1709249400 | 77.33 | 0.14 | 0.18 | 77.3 | 77.47 | 77.24 | 42334254 |
| 1709163000 | 77.19 | -0.01 | -0.01 | 77.15 | 77.275 | 77.1 | 24157348 |
| 1709076600 | 77.2 | 0.1 | 0.13 | 77.15 | 77.2 | 77.05 | 31093269 |
| 1708990200 | 77.1 | -0.25 | -0.32 | 77.32 | 77.35 | 77.075 | 32184379 |
| 1708731000 | 77.35 | 0.05 | 0.06 | 77.37 | 77.46 | 77.29 | 24668353 |
| 1708644600 | 77.3 | 0.37 | 0.48 | 77.15 | 77.31 | 77.1 | 44714429 |
| 1708558200 | 76.93 | -0.14 | -0.18 | 77.06 | 77.12 | 76.815 | 38284494 |
| 1708471800 | 77.07 | 0.16 | 0.21 | 76.89 | 77.1275 | 76.82 | 31934119 |
| 1708126200 | 76.91 | -0.23 | -0.30 | 76.93 | 77.01 | 76.82 | 45780872 |
| 1708039800 | 77.14 | 0.27 | 0.35 | 77 | 77.2275 | 76.945 | 43475389 |
| 1707953400 | 76.87 | 0.3 | 0.39 | 76.79 | 76.99 | 76.73 | 38602574 |
| 1707867000 | 76.57 | -0.62 | -0.80 | 76.67 | 76.8 | 76.44 | 66334407 |
| 1707780600 | 77.19 | -0.17 | -0.22 | 77.33 | 77.46 | 77.17 | 36429118 |
| 1707521400 | 77.36 | 0.16 | 0.21 | 77.25 | 77.41 | 77.14 | 35366526 |
| 1707435000 | 77.2 | -0.04 | -0.05 | 77.18 | 77.3 | 77.12 | 25279645 |
| 1707348600 | 77.24 | 0.13 | 0.17 | 77.27 | 77.3 | 77.02 | 41786318 |
| 1707262200 | 77.11 | 0.28 | 0.36 | 76.87 | 77.225 | 76.87 | 32650245 |
| 1707175800 | 76.83 | -0.36 | -0.47 | 76.95 | 77.005 | 76.66 | 50412801 |
| 1706916600 | 77.19 | -0.35 | -0.45 | 77.05 | 77.285 | 77.04 | 41032955 |
| 1706830200 | 77.54 | 0.06 | 0.08 | 77.33 | 77.61 | 77.11 | 48019314 |
| 1706743800 | 77.48 | -0.22 | -0.28 | 77.7 | 77.9 | 77.43 | 54068969 |
| 1706657400 | 77.7 | -0.1 | -0.13 | 77.8 | 77.83 | 77.525 | 32684331 |
| 1706571000 | 77.8 | 0.17 | 0.22 | 77.66 | 77.825 | 77.57 | 25384254 |
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
