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 | -1.46 | -1.85916210365 | 78.53 | 80.06 | 76.33 | 1072421 | 77.71283523 | CS |
| 4 | -0.14 | -0.181323662738 | 77.21 | 80.06 | 74.505 | 1038845 | 76.89824633 | CS |
| 12 | 3.65 | 4.97139743939 | 73.42 | 82.23 | 72.63 | 1164622 | 77.06319599 | CS |
| 26 | 9.51 | 14.0763765542 | 67.56 | 82.23 | 64.37 | 1205128 | 73.5411548 | CS |
| 52 | 14.39 | 22.9578813019 | 62.68 | 82.23 | 60.95 | 1118564 | 70.22229087 | CS |
| 156 | 26.54 | 52.5232535128 | 50.53 | 82.23 | 50 | 1060218 | 66.42987486 | CS |
| 260 | 35.75 | 86.5198451113 | 41.32 | 82.23 | 18.31 | 1069840 | 54.81217736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 77.07 | -0.38 | -0.49 | 77.4 | 77.4 | 76.56 | 794157 |
| 1727217300 | 77.45 | 0.33 | 0.43 | 77.02 | 77.59 | 76.33 | 880320 |
| 1727130900 | 77.12 | -0.61 | -0.78 | 77.95 | 78.18 | 76.71 | 1078507 |
| 1726871700 | 77.73 | -1.3 | -1.64 | 78.85 | 79.29 | 76.98 | 1581058 |
| 1726785300 | 79.03 | 1.64 | 2.12 | 78.55 | 80.06 | 78.245 | 1002208 |
| 1726698900 | 77.39 | -0.82 | -1.05 | 78.35 | 78.61 | 76.98 | 937070 |
| 1726612500 | 78.21 | 0.62 | 0.80 | 78.35 | 78.66 | 77.68 | 1011438 |
| 1726526100 | 77.59 | 2.2 | 2.92 | 75.6 | 78.29 | 75.475 | 1019552 |
| 1726266900 | 75.39 | 0.09 | 0.12 | 75.84 | 76.47 | 75.01 | 1016841 |
| 1726180500 | 75.3 | 0.03 | 0.04 | 75.41 | 76.05 | 75.08 | 813947 |
| 1726094100 | 75.27 | -0.38 | -0.50 | 75.54 | 75.98 | 74.505 | 1675080 |
| 1726007700 | 75.65 | 0.21 | 0.28 | 75.77 | 75.81 | 74.69 | 1119629 |
| 1725921300 | 75.44 | -0.51 | -0.67 | 76.09 | 76.37 | 75.29 | 999623 |
| 1725662100 | 75.95 | -0.47 | -0.62 | 76.71 | 76.92 | 75.085 | 961519 |
| 1725575700 | 76.42 | -1.12 | -1.44 | 76.3 | 77.65 | 75.8498 | 866733 |
| 1725489300 | 77.54 | 0.52 | 0.68 | 76.73 | 78.04 | 76.73 | 1135894 |
| 1725402900 | 77.02 | -1.03 | -1.32 | 78.05 | 78.05 | 76.8 | 698489 |
| 1725057300 | 78.05 | 0.34 | 0.44 | 77.95 | 78.16 | 77.28 | 1215742 |
| 1724970900 | 77.71 | 0.46 | 0.60 | 77.21 | 78.43 | 76.83 | 848902 |
| 1724884500 | 77.25 | -0.14 | -0.18 | 77.41 | 77.44 | 76.68 | 785923 |
| 1724798100 | 77.39 | 0.23 | 0.30 | 77.12 | 77.78 | 76.35 | 814259 |
| 1724711700 | 77.16 | -0.34 | -0.44 | 78.06 | 78.11 | 77 | 1030702 |
| 1724452500 | 77.503 | 0 | 0.00 | 77.71 | 78.11 | 77.215 | 1857855 |
| 1724366100 | 77.5 | -0.68 | -0.87 | 78.43 | 78.85 | 77.25 | 2130584 |
| 1724279700 | 78.18 | -1.65 | -2.07 | 78.5 | 78.7 | 77.31 | 3808637 |
| 1724193300 | 79.83 | 1.02 | 1.29 | 78.96 | 79.88 | 78.71 | 947307 |
| 1724106900 | 78.81 | 1.81 | 2.35 | 76.95 | 78.97 | 76.47 | 895259 |
| 1723847700 | 77 | -0.02 | -0.03 | 77.09 | 77.66 | 76.88 | 917535 |
| 1723761300 | 77.02 | -0.19 | -0.25 | 78.27 | 78.41 | 76.52 | 657187 |
| 1723674900 | 77.21 | 0.71 | 0.93 | 76.3 | 77.56 | 76 | 920279 |
| 1723588500 | 76.5 | 1.11 | 1.47 | 75.02 | 76.86 | 75.02 | 1293657 |
| 1723502100 | 75.39 | 1.64 | 2.22 | 74 | 75.44 | 73.25 | 972324 |
| 1723242900 | 73.75 | 0.4 | 0.55 | 73.65 | 74.355 | 72.69 | 1872846 |
| 1723156500 | 73.35 | -3.96 | -5.12 | 73.5 | 75.895 | 72.88 | 3769699 |
| 1723070100 | 77.31 | 0.84 | 1.10 | 77.45 | 79.01 | 76.81 | 994669 |
| 1722983700 | 76.47 | 0.91 | 1.20 | 76.21 | 77.33 | 75.38 | 1162945 |
| 1722897300 | 75.56 | -1.72 | -2.23 | 74.73 | 75.99 | 73.44 | 1177775 |
| 1722638100 | 77.28 | -1.04 | -1.32 | 77.18 | 77.455 | 75.71 | 1154375 |
| 1722551700 | 78.315 | -2.56 | -3.16 | 80.85 | 81.08 | 77.36 | 1390390 |
| 1722465300 | 80.87 | -0.49 | -0.60 | 82.01 | 82.22 | 80.59 | 984658 |
| 1722378900 | 81.36 | 0.54 | 0.67 | 80.71 | 82.23 | 80.71 | 617989 |
| 1722292500 | 80.82 | 0.06 | 0.07 | 81 | 82.08 | 80.68 | 701239 |
| 1722033300 | 80.76 | 1.84 | 2.33 | 78.92 | 82.11 | 78.92 | 1194075 |
| 1721946900 | 78.92 | -0.4 | -0.50 | 78.58 | 80.54 | 78.46 | 746263 |
| 1721860500 | 79.32 | -1.12 | -1.39 | 80.24 | 80.365 | 79.05 | 1008387 |
| 1721774100 | 80.44 | 1.99 | 2.54 | 78.74 | 80.49 | 78.72 | 1021605 |
| 1721687700 | 78.45 | -0.34 | -0.43 | 78.84 | 79.14 | 78.03 | 356837 |
| 1721428500 | 78.79 | 0.54 | 0.69 | 78.045 | 79.63 | 77.89 | 1198610 |
| 1721342100 | 78.25 | 0.38 | 0.49 | 78.06 | 79.17 | 77.42 | 1091546 |
| 1721255700 | 77.87 | -1.72 | -2.16 | 79.5 | 79.75 | 77.495 | 1328547 |
| 1721169300 | 79.59 | 1.55 | 1.99 | 78.36 | 79.72 | 77.965 | 1241452 |
| 1721082900 | 78.04 | 1.06 | 1.38 | 77 | 78.2749 | 76.96 | 1380945 |
| 1720823700 | 76.98 | 2.22 | 2.97 | 75.29 | 77.115 | 74.835 | 1125290 |
| 1720737300 | 74.76 | 0.37 | 0.50 | 74.92 | 75.55 | 74.52 | 1245564 |
| 1720650900 | 74.39 | 0.71 | 0.96 | 73.64 | 74.52 | 73.61 | 915756 |
| 1720564500 | 73.68 | -0.55 | -0.74 | 74.53 | 74.75 | 73.575 | 764087 |
| 1720478100 | 74.23 | 1.41 | 1.94 | 73 | 74.33 | 72.66 | 943019 |
| 1720218900 | 72.82 | -0.43 | -0.59 | 73.42 | 73.42 | 72.63 | 1062736 |
| 1720040640 | 73.25 | 0.8 | 1.10 | 72.55 | 73.25 | 72.34 | 504005 |
| 1719959700 | 72.45 | 2 | 2.84 | 71.02 | 72.55 | 70.31 | 1325405 |
| 1719873300 | 70.45 | -1.39 | -1.93 | 72.29 | 72.29 | 70.35 | 4907798 |
| 1719614100 | 71.84 | -0.67 | -0.92 | 73 | 73.41 | 71.58 | 5283936 |
| 1719527700 | 72.51 | 0.47 | 0.65 | 72.2 | 72.84 | 71.955 | 1947547 |
| 1719441300 | 72.04 | -0.82 | -1.13 | 72 | 72.285 | 71.07 | 898541 |
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
