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 | 1.11 | 1.47039342959 | 75.49 | 76.655 | 75.49 | 21045 | 76.29146206 | SP |
| 4 | 0.62 | 0.816004211635 | 75.98 | 76.655 | 75 | 38054 | 75.81374645 | SP |
| 12 | 0.09 | 0.117631682133 | 76.51 | 77.08 | 74.41 | 29831 | 75.66595526 | SP |
| 26 | -0.26 | -0.338277387458 | 76.86 | 77.89 | 74.41 | 31254 | 76.19713936 | SP |
| 52 | 1.35 | 1.79401993355 | 75.25 | 77.89 | 74.41 | 31132 | 76.21835212 | SP |
| 156 | 1.35 | 1.79401993355 | 75.25 | 77.89 | 74.41 | 31132 | 76.21835212 | SP |
| 260 | 1.35 | 1.79401993355 | 75.25 | 77.89 | 74.41 | 31132 | 76.21835212 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 76.6 | 0.27 | 0.35 | 76.4 | 76.6 | 76.4 | 22804 |
| 1718663700 | 76.3348 | -0.25 | -0.32 | 76.34 | 76.37 | 76.1986 | 42117 |
| 1718404500 | 76.58 | 0.12 | 0.16 | 76.57 | 76.655 | 76.5 | 23422 |
| 1718318100 | 76.4598 | 0.31 | 0.41 | 76.3 | 76.4894 | 76.27 | 11322 |
| 1718231700 | 76.15 | 0.35 | 0.46 | 76.25 | 76.429 | 76.145 | 9860 |
| 1718145300 | 75.8 | 0.23 | 0.30 | 75.49 | 75.93 | 75.49 | 18505 |
| 1718058900 | 75.57 | -0.13 | -0.17 | 75.6 | 75.68 | 75.48 | 12502 |
| 1717799700 | 75.6969 | -0.5 | -0.66 | 75.7088 | 75.71 | 75.685 | 21121 |
| 1717713300 | 76.1966 | 0.01 | 0.01 | 76.13 | 76.24 | 76.13 | 25025 |
| 1717626900 | 76.19 | 0.19 | 0.25 | 76.16 | 76.19 | 75.98 | 34924 |
| 1717540500 | 76 | 0.3 | 0.40 | 75.99 | 76 | 75.85 | 18721 |
| 1717454100 | 75.7 | 0.08 | 0.11 | 75.51 | 75.74 | 75.5 | 12192 |
| 1717194900 | 75.62 | 0.3 | 0.40 | 75.5 | 75.68 | 75.4873 | 7198 |
| 1717108500 | 75.3206 | 0.21 | 0.28 | 75.32 | 75.3887 | 75.295 | 10280 |
| 1717022100 | 75.1099 | -0.27 | -0.36 | 75.22 | 75.25 | 75 | 30060 |
| 1716935700 | 75.38 | -0.22 | -0.29 | 75.72 | 75.79 | 75.3501 | 36758 |
| 1716590100 | 75.6 | 0.01 | 0.01 | 75.46 | 75.615 | 75.4597 | 12911 |
| 1716503700 | 75.59 | -0.21 | -0.28 | 75.92 | 75.92 | 75.525 | 25015 |
| 1716417300 | 75.8 | 0.04 | 0.05 | 75.75 | 75.8684 | 75.72 | 28164 |
| 1716330900 | 75.7634 | -0.08 | -0.10 | 75.98 | 75.98 | 75.35 | 342921 |
| 1716244500 | 75.84 | -0.05 | -0.06 | 75.95 | 75.95 | 75.75 | 38663 |
| 1715985300 | 75.885 | -0.17 | -0.22 | 76.14 | 76.14 | 75.77 | 99818 |
| 1715898900 | 76.05 | -0.14 | -0.18 | 76.24 | 76.24 | 76 | 101573 |
| 1715812500 | 76.1901 | 0.46 | 0.61 | 75.93 | 76.2 | 75.93 | 32735 |
| 1715726100 | 75.7297 | 0.18 | 0.24 | 75.8 | 75.8 | 75.6 | 39575 |
| 1715639700 | 75.5503 | 0.14 | 0.19 | 75.61 | 75.68 | 75.5486 | 46176 |
| 1715380500 | 75.41 | -0.2 | -0.27 | 75.58 | 75.61 | 75.41 | 42934 |
| 1715294100 | 75.6117 | 0.17 | 0.22 | 75.31 | 75.6483 | 75.31 | 27759 |
| 1715207700 | 75.4452 | -0.13 | -0.18 | 75.42 | 75.48 | 75.42 | 7733 |
| 1715121300 | 75.579 | 0.11 | 0.14 | 75.52 | 75.7387 | 75.52 | 20759 |
| 1715034900 | 75.4701 | 0.11 | 0.15 | 75.54 | 75.54 | 75.38 | 15072 |
| 1714775700 | 75.36 | 0.48 | 0.64 | 75.36 | 75.37 | 75.2 | 9139 |
| 1714689300 | 74.8844 | 0.27 | 0.37 | 74.6 | 74.895 | 74.58 | 11919 |
| 1714602900 | 74.61 | -0.08 | -0.11 | 74.41 | 74.7878 | 74.41 | 9004 |
| 1714516500 | 74.6941 | -0.29 | -0.39 | 74.75 | 74.8425 | 74.68 | 17438 |
| 1714430100 | 74.9878 | 0.2 | 0.27 | 74.97 | 75.0199 | 74.915 | 9042 |
| 1714170900 | 74.7854 | 0.24 | 0.32 | 74.75 | 74.8 | 74.75 | 8726 |
| 1714084500 | 74.55 | -0.24 | -0.32 | 74.43 | 74.5982 | 74.415 | 14870 |
| 1713998100 | 74.79 | -0.14 | -0.18 | 74.85 | 74.85 | 74.68 | 14447 |
| 1713911700 | 74.9252 | 0.09 | 0.11 | 74.73 | 75 | 74.73 | 18023 |
| 1713825300 | 74.8399 | 0.14 | 0.19 | 74.59 | 74.859 | 74.59 | 8459 |
| 1713566100 | 74.6972 | 0.02 | 0.02 | 74.83 | 74.83 | 74.65 | 13305 |
| 1713479700 | 74.6797 | -0.15 | -0.20 | 74.85 | 74.85 | 74.61 | 22991 |
| 1713393300 | 74.83 | 0.29 | 0.39 | 74.5 | 74.9 | 74.5 | 21375 |
| 1713306900 | 74.5409 | -0.23 | -0.31 | 74.44 | 74.58 | 74.44 | 16604 |
| 1713220500 | 74.7697 | -0.47 | -0.63 | 74.91 | 74.91 | 74.66 | 25329 |
| 1712961300 | 75.2408 | 0.21 | 0.28 | 75.3 | 75.36 | 75.21 | 14020 |
| 1712874900 | 75.03 | -0.21 | -0.28 | 75.23 | 75.23 | 74.97 | 87397 |
| 1712788500 | 75.24 | -0.67 | -0.89 | 75.55 | 75.55 | 75.155 | 15070 |
| 1712702100 | 75.9137 | 0.25 | 0.34 | 75.875 | 75.9399 | 75.77 | 16988 |
| 1712615700 | 75.66 | -0.09 | -0.12 | 75.66 | 75.71 | 75.605 | 20530 |
| 1712356500 | 75.75 | -0.37 | -0.49 | 76 | 76 | 75.75 | 21224 |
| 1712270100 | 76.12 | 0.23 | 0.30 | 76.44 | 76.44 | 75.96 | 16991 |
| 1712183700 | 75.89 | 0.07 | 0.09 | 76.08 | 76.08 | 75.635 | 18113 |
| 1712097300 | 75.82 | -0.09 | -0.12 | 75.63 | 75.8397 | 75.63 | 12627 |
| 1712010900 | 75.91 | -0.81 | -1.06 | 76.3 | 76.3 | 75.86 | 22631 |
| 1711665300 | 76.72 | -0.01 | -0.02 | 76.68 | 76.89 | 76.631 | 40341 |
| 1711578900 | 76.7347 | 0.15 | 0.19 | 77.08 | 77.08 | 76.55 | 11417 |
| 1711492500 | 76.5885 | 0.1 | 0.13 | 76.51 | 76.6194 | 76.46 | 16337 |
| 1711406100 | 76.49 | -0.08 | -0.10 | 76.6 | 76.6 | 76.4752 | 18169 |
| 1711146900 | 76.57 | 0.18 | 0.24 | 76.39 | 76.64 | 76.39 | 10829 |
| 1711060500 | 76.385 | 0.06 | 0.07 | 76.45 | 76.45 | 76.3001 | 29229 |
| 1710974100 | 76.33 | 0.17 | 0.22 | 76.53 | 76.53 | 76.2 | 18292 |
| 1710887700 | 76.16 | 0.17 | 0.22 | 76.08 | 76.22 | 76.04 | 12966 |
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
