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 | 1.74 | 2.21036585366 | 78.72 | 80.97 | 77.57 | 4119102 | 79.37889881 | SP |
| 4 | 1.38 | 1.74506828528 | 79.08 | 83.41 | 77.57 | 5013602 | 80.7965687 | SP |
| 12 | 12.43 | 18.2713508746 | 68.03 | 83.41 | 66.85 | 4187098 | 76.42520159 | SP |
| 26 | 3.63 | 4.72471690746 | 76.83 | 83.41 | 63.84 | 4550367 | 72.55276996 | SP |
| 52 | 13.28 | 19.7677880322 | 67.18 | 83.41 | 59.78 | 4022887 | 71.75833943 | SP |
| 156 | 38.68 | 92.5801819052 | 41.78 | 92.2 | 41.74 | 4661518 | 66.02328991 | SP |
| 260 | -26.58 | -24.831838565 | 107.04 | 108.16 | 15.76 | 14996154 | 57.84713696 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 80.39 | -0.05 | -0.06 | 80.97 | 80.97 | 80.06 | 1565459 |
| 1714084200 | 80.44 | 0.8 | 1.00 | 79.57 | 80.49 | 78.75 | 2851021 |
| 1713997800 | 79.64 | -0.34 | -0.43 | 79.71 | 80.25 | 79.16 | 3599045 |
| 1713911400 | 79.98 | 1.2 | 1.52 | 78.25 | 80.1 | 78.16 | 3315311 |
| 1713825000 | 78.78 | -0.07 | -0.09 | 77.86 | 78.99 | 77.57 | 3281860 |
| 1713565800 | 78.85 | 0.07 | 0.09 | 78.72 | 79.53 | 78.5616 | 7548272 |
| 1713479400 | 78.78 | -0.13 | -0.16 | 79.12 | 79.49 | 78.2 | 4486351 |
| 1713393000 | 78.91 | -2.42 | -2.98 | 80.28 | 80.96 | 78.69 | 5753362 |
| 1713306600 | 81.33 | -0.32 | -0.39 | 81.31 | 81.72 | 81.01 | 3947302 |
| 1713220200 | 81.65 | 0.12 | 0.15 | 81 | 81.7 | 80.09 | 9877976 |
| 1712961000 | 81.53 | -0.02 | -0.02 | 83 | 83.41 | 81.23 | 9426819 |
| 1712874600 | 81.55 | -0.54 | -0.66 | 81.67 | 81.67 | 80.79 | 6027719 |
| 1712788200 | 82.09 | 0.94 | 1.16 | 81.39 | 82.11 | 80.43 | 6665346 |
| 1712701800 | 81.15 | -1.05 | -1.28 | 82.13 | 82.25 | 80.87 | 3671719 |
| 1712615400 | 82.2 | -0.2 | -0.24 | 82.38 | 82.73 | 81.165 | 3729488 |
| 1712356200 | 82.4 | 0.13 | 0.16 | 82.58 | 83.25 | 82.12 | 3770615 |
| 1712269800 | 82.27 | 1.02 | 1.26 | 81.07 | 82.84 | 80.43 | 6078021 |
| 1712183400 | 81.25 | 0.46 | 0.57 | 81.31 | 81.82 | 81.095 | 3219981 |
| 1712097000 | 80.79 | 1.12 | 1.41 | 80.63 | 80.9194 | 79.88 | 4031208 |
| 1712010600 | 79.67 | 0.94 | 1.19 | 79.08 | 80.2 | 78.8 | 3977015 |
| 1711665000 | 78.73 | 1.22 | 1.57 | 78.27 | 78.94 | 78.02 | 4694201 |
| 1711578600 | 77.51 | 0.22 | 0.28 | 76.92 | 77.54 | 76.82 | 2339575 |
| 1711492200 | 77.29 | -0.47 | -0.60 | 77.94 | 77.98 | 77.21 | 2763806 |
| 1711405800 | 77.76 | 1.08 | 1.41 | 76.99 | 78.21 | 76.99 | 2185055 |
| 1711146600 | 76.68 | -0.14 | -0.18 | 77.07 | 77.12 | 76.31 | 2351962 |
| 1711060200 | 76.82 | -0.43 | -0.56 | 76.83 | 77 | 76.1398 | 2727888 |
| 1710973800 | 77.25 | -1.18 | -1.50 | 77.2 | 77.52 | 76.62 | 4199935 |
| 1710887400 | 78.43 | 0.45 | 0.58 | 78.09 | 78.775 | 77.94 | 2692882 |
| 1710801000 | 77.98 | 1.65 | 2.16 | 77.02 | 78.175 | 76.61 | 3265899 |
| 1710541800 | 76.33 | 0.03 | 0.04 | 75.97 | 76.64 | 75.87 | 3025120 |
| 1710455400 | 76.3 | 1.21 | 1.61 | 75.9 | 76.76 | 75.74 | 4188635 |
| 1710369000 | 75.09 | 1.74 | 2.37 | 74.75 | 75.25 | 74.37 | 4350187 |
| 1710282600 | 73.35 | -0.27 | -0.37 | 73.42 | 74.16 | 73.01 | 4090971 |
| 1710196200 | 73.62 | 0.26 | 0.35 | 72.97 | 73.9 | 72.37 | 2915815 |
| 1709940600 | 73.36 | -0.87 | -1.17 | 74.02 | 74.08 | 72.99 | 3869040 |
| 1709854200 | 74.23 | -0.11 | -0.15 | 73.56 | 74.77 | 73.4 | 2977847 |
| 1709767800 | 74.34 | 0.89 | 1.21 | 74.67 | 75.73 | 74.16 | 4855477 |
| 1709681400 | 73.45 | -0.56 | -0.76 | 73.62 | 74.67 | 73.115 | 4175502 |
| 1709595000 | 74.01 | -0.95 | -1.27 | 75.43 | 75.5 | 73.83 | 3308891 |
| 1709335800 | 74.96 | 1.6 | 2.18 | 74.74 | 75.94 | 74.53 | 5359616 |
| 1709249400 | 73.36 | -0.26 | -0.35 | 74.07 | 74.45 | 73.2 | 3845531 |
| 1709163000 | 73.62 | -0.23 | -0.31 | 74.461 | 74.74 | 73.265 | 3968106 |
| 1709076600 | 73.85 | 1.06 | 1.46 | 73.21 | 74.16 | 73.14 | 5280837 |
| 1708990200 | 72.79 | 0.87 | 1.21 | 71.55 | 73.24 | 71.48 | 3491749 |
| 1708731000 | 71.92 | -1.68 | -2.28 | 72.19 | 72.6601 | 71.66 | 3397892 |
| 1708644600 | 73.6 | 0.4 | 0.55 | 72.99 | 74.05 | 72.91 | 2682780 |
| 1708558200 | 73.2 | 0.78 | 1.08 | 72.17 | 73.22 | 72.16 | 3759697 |
| 1708471800 | 72.42 | -0.99 | -1.35 | 73.44 | 73.45 | 72.06 | 3370992 |
| 1708126200 | 73.41 | 0.57 | 0.78 | 72.95 | 73.63 | 72.4399 | 4208928 |
| 1708039800 | 72.84 | 1.29 | 1.80 | 71.77 | 73.2 | 71.77 | 4191975 |
| 1707953400 | 71.55 | -1.1 | -1.51 | 73.07 | 73.531 | 71.37 | 4588038 |
| 1707867000 | 72.65 | 0.54 | 0.75 | 72.54 | 73.22 | 71.95 | 3415619 |
| 1707780600 | 72.11 | 0.44 | 0.61 | 71.53 | 72.13 | 71.53 | 3812574 |
| 1707521400 | 71.67 | 0.15 | 0.21 | 71.94 | 72.28 | 71.1 | 2728042 |
| 1707435000 | 71.52 | 2.1 | 3.03 | 70.27 | 71.6 | 70.22 | 6065539 |
| 1707348600 | 69.42 | 0.61 | 0.89 | 68.94 | 69.43 | 68.7 | 5202527 |
| 1707262200 | 68.81 | 0.63 | 0.92 | 68.65 | 69.1 | 68.12 | 4372096 |
| 1707175800 | 68.18 | 0.67 | 0.99 | 67.83 | 68.59 | 66.849999 | 3282348 |
| 1706916600 | 67.51 | -1.56 | -2.26 | 68.03 | 68.36 | 67.19 | 5589671 |
| 1706830200 | 69.07 | -1.85 | -2.61 | 71.59 | 71.99 | 68.9601 | 13271464 |
| 1706743800 | 70.92 | -1.89 | -2.60 | 72.32 | 72.37 | 70.66 | 4959127 |
| 1706657400 | 72.81 | 0.76 | 1.05 | 72 | 73.1 | 71.72 | 3543108 |
| 1706571000 | 72.05 | -1.05 | -1.44 | 72.43 | 72.45 | 71.48 | 3417096 |
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
