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 | -0.72 | -0.920127795527 | 78.25 | 78.72 | 76.21 | 7845 | 77.6392975 | SP |
| 4 | 1.7667 | 2.33186780407 | 75.7633 | 78.77 | 72.591 | 6992 | 76.67818865 | SP |
| 12 | 5.85 | 8.16127232143 | 71.68 | 80.18 | 69.0184 | 6117 | 74.71755115 | SP |
| 26 | 13.92 | 21.8833516743 | 63.61 | 80.18 | 62.46 | 3392 | 73.3623474 | SP |
| 52 | 15.21 | 24.4062901155 | 62.32 | 80.18 | 54.57 | 2116 | 71.00475231 | SP |
| 156 | 17.56 | 29.2813073203 | 59.97 | 80.18 | 43.25 | 2261 | 56.88422727 | SP |
| 260 | 9.78 | 14.4354243542 | 67.75 | 80.18 | 43.25 | 2516 | 58.65395523 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 77.53 | 0.56 | 0.73 | 76.71 | 77.8 | 76.71 | 3457 |
| 1742855700 | 76.9699 | -0.18 | -0.23 | 77.75 | 77.75 | 76.9699 | 1106 |
| 1742596500 | 77.15 | 0.11 | 0.14 | 76.64 | 77.15 | 76.21 | 3188 |
| 1742510100 | 77.04 | -1.68 | -2.13 | 77.77 | 77.77 | 76.87 | 3721 |
| 1742423700 | 78.72 | 1.02 | 1.31 | 77.68 | 78.72 | 77.68 | 2443 |
| 1742337300 | 77.705 | -0.68 | -0.87 | 78.25 | 78.25 | 77.49 | 28767 |
| 1742250900 | 78.3889 | 1.38 | 1.79 | 77.64 | 78.77 | 77.35 | 33190 |
| 1741991700 | 77.01 | 2.54 | 3.40 | 76.69 | 77.01 | 76.24 | 5298 |
| 1741905300 | 74.475 | -0.94 | -1.25 | 75.05 | 75.1842 | 74.475 | 1620 |
| 1741818900 | 75.4153 | 1.05 | 1.42 | 75.17 | 75.57 | 74.4445 | 4371 |
| 1741732500 | 74.3623 | 1.09 | 1.49 | 74.0693 | 74.75 | 73.6744 | 1787 |
| 1741646100 | 73.27 | -2.85 | -3.74 | 75.13 | 75.13 | 72.591 | 7109 |
| 1741390500 | 76.12 | 0.07 | 0.09 | 76.13 | 76.49 | 75.12 | 2963 |
| 1741304100 | 76.05 | -1.53 | -1.97 | 76.77 | 76.81 | 76.05 | 1478 |
| 1741217700 | 77.5761 | 3.27 | 4.40 | 75.37 | 77.5761 | 75.37 | 7401 |
| 1741131300 | 74.31 | 0.41 | 0.55 | 72.61 | 74.31 | 72.61 | 2815 |
| 1741044900 | 73.9 | -0.91 | -1.22 | 76.07 | 76.07 | 73.9 | 4607 |
| 1740785700 | 74.81 | 0.06 | 0.08 | 74.01 | 74.8764 | 72.61 | 4537 |
| 1740699300 | 74.75 | -1.13 | -1.49 | 75.82 | 75.88 | 74.5499 | 4708 |
| 1740612900 | 75.88 | 0.62 | 0.83 | 75.26 | 76.47 | 75.26 | 1308 |
| 1740526500 | 75.2555 | -0.42 | -0.56 | 75.7633 | 75.975 | 74.5 | 17417 |
| 1740440100 | 75.68 | -1.69 | -2.18 | 76.55 | 76.95 | 74.91 | 2332 |
| 1740180900 | 77.37 | -1.07 | -1.36 | 80.18 | 80.18 | 77.37 | 7132 |
| 1740094500 | 78.4385 | 0.76 | 0.98 | 78.87 | 78.89 | 77.8456 | 6602 |
| 1740008100 | 77.6778 | -0.23 | -0.30 | 77.99 | 78.25 | 77.4913 | 19894 |
| 1739921700 | 77.91 | 0.69 | 0.90 | 77.22 | 78.28 | 77.2 | 3604 |
| 1739576100 | 77.2184 | 0.55 | 0.72 | 77.6 | 77.75 | 76.88 | 11514 |
| 1739489700 | 76.6691 | 0.88 | 1.16 | 77.16 | 77.16 | 75.845 | 1744 |
| 1739403300 | 75.7891 | 1.17 | 1.57 | 74.99 | 76.18 | 74.99 | 604 |
| 1739316900 | 74.6204 | -1 | -1.33 | 75.52 | 75.52 | 74.54 | 2730 |
| 1739230500 | 75.6238 | 0.41 | 0.55 | 75.54 | 75.6238 | 75.4 | 1236 |
| 1738971300 | 75.2125 | -0.75 | -0.98 | 77.11 | 77.11 | 75.065 | 9642 |
| 1738884900 | 75.9605 | 1.4 | 1.88 | 75.4 | 75.9605 | 75.4 | 2179 |
| 1738798500 | 74.56 | 0.34 | 0.45 | 74.395 | 75.0799 | 74.395 | 1787 |
| 1738712100 | 74.2235 | 0.71 | 0.97 | 74.59 | 74.67 | 74.02 | 8864 |
| 1738625700 | 73.51 | -0.89 | -1.20 | 72.51 | 74.03 | 71.13 | 13607 |
| 1738366500 | 74.4033 | -0.92 | -1.22 | 75.33 | 75.33 | 74.34 | 1270 |
| 1738280100 | 75.32 | 0.88 | 1.19 | 75 | 75.88 | 75 | 5654 |
| 1738193700 | 74.435 | 0.54 | 0.73 | 74.6 | 74.6 | 74.22 | 692 |
| 1738107300 | 73.8983 | 0.9 | 1.23 | 73.57 | 73.8983 | 73.26 | 657 |
| 1738020900 | 73 | -1.51 | -2.03 | 72.97 | 73 | 72.64 | 1020 |
| 1737761700 | 74.5092 | -0.07 | -0.09 | 74.82 | 74.82 | 74.25 | 328 |
| 1737675300 | 74.58 | 0 | 0.00 | 74.58 | 74.58 | 74.58 | 0 |
| 1737588900 | 74.58 | 0.26 | 0.35 | 75.27 | 75.27 | 74.42 | 1756 |
| 1737502500 | 74.3208 | 2.06 | 2.85 | 73.56 | 74.34 | 73.095 | 1342 |
| 1737156900 | 72.26 | -0.04 | -0.06 | 72.56 | 72.85 | 72 | 2905 |
| 1737070500 | 72.3 | 0.08 | 0.11 | 72.3 | 72.43 | 72.25 | 3325 |
| 1736984100 | 72.22 | 1.1 | 1.54 | 72.12 | 72.48 | 72.12 | 719 |
| 1736897700 | 71.1249 | 1.71 | 2.47 | 70.98 | 71.395 | 70.98 | 1622 |
| 1736811300 | 69.41 | -1.5 | -2.12 | 69.53 | 69.5527 | 69.41 | 3394 |
| 1736552100 | 70.91 | -0.23 | -0.33 | 71.14 | 71.14 | 70.6 | 1804 |
| 1736379300 | 71.1445 | -0.17 | -0.23 | 70.99 | 71.41 | 70.83 | 2945 |
| 1736292900 | 71.31 | 0.03 | 0.04 | 72.32 | 72.32 | 71.12 | 17403 |
| 1736206500 | 71.28 | 0.34 | 0.48 | 72.03 | 72.03 | 71.1719 | 4724 |
| 1735947300 | 70.94 | 0.52 | 0.73 | 70.97 | 70.97 | 70.46 | 1061 |
| 1735860900 | 70.4246 | 1.41 | 2.04 | 69.64 | 70.4246 | 69.64 | 11148 |
| 1735688100 | 69.0184 | -0.24 | -0.35 | 71.68 | 71.68 | 69.0184 | 39382 |
| 1735601700 | 69.2608 | -0.47 | -0.67 | 68.94 | 69.44 | 68.94 | 1874 |
| 1735342500 | 69.73 | -0.46 | -0.66 | 70.2 | 70.2 | 69.73 | 519 |
| 1735256100 | 70.19 | -0.03 | -0.04 | 70.4928 | 70.4928 | 70.19 | 866 |
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
