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 | -0.68 | -0.872689938398 | 77.92 | 77.92 | 74.17 | 5052451 | 75.42316568 | CS |
| 4 | 2.19 | 2.91805463025 | 75.05 | 79.86 | 73.61 | 4301491 | 76.00627919 | CS |
| 12 | -0.52 | -0.668724279835 | 77.76 | 80.83 | 72.89 | 4357751 | 76.67177649 | CS |
| 26 | 8.09 | 11.6992046276 | 69.15 | 80.83 | 67.53 | 4205756 | 74.96149366 | CS |
| 52 | 17.01 | 28.2417399967 | 60.23 | 80.83 | 57.02 | 3692031 | 69.8359217 | CS |
| 156 | 29.96 | 63.3671742809 | 47.28 | 80.83 | 45.66 | 4378253 | 60.09849618 | CS |
| 260 | 20.25 | 35.5325495701 | 56.99 | 80.83 | 16.07 | 4847717 | 50.13773797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 77.24 | 1.99 | 2.64 | 75.65 | 77.7 | 75.63 | 3681488 |
| 1721947200 | 75.25 | -0.01 | -0.01 | 75.78 | 76.48 | 75.08 | 5303667 |
| 1721860800 | 75.26 | -1.62 | -2.11 | 76.85 | 77.25 | 75.2 | 4130714 |
| 1721774400 | 76.88 | 0.8 | 1.05 | 76.08 | 77.1 | 75.94 | 3613873 |
| 1721688000 | 76.08 | 1.66 | 2.23 | 74.68 | 76.44 | 74.68 | 5168829 |
| 1721428800 | 74.42 | -3.64 | -4.66 | 77.92 | 77.92 | 74.17 | 7045172 |
| 1721342400 | 78.06 | -0.52 | -0.66 | 78.44 | 79.86 | 77.8975 | 2989033 |
| 1721256000 | 78.58 | 0.29 | 0.37 | 78.29 | 79.57 | 78.29 | 5191530 |
| 1721169600 | 78.29 | 0.67 | 0.86 | 77.63 | 78.45 | 77.61 | 3874220 |
| 1721083200 | 77.62 | 0.48 | 0.62 | 77.06 | 77.87 | 77.06 | 4072717 |
| 1720824000 | 77.14 | 0.18 | 0.23 | 77.1 | 77.74 | 76.72 | 3488748 |
| 1720737600 | 76.96 | 1 | 1.32 | 76.08 | 77.04 | 76.01 | 4116949 |
| 1720651200 | 75.96 | 0.21 | 0.28 | 75.67 | 76.13 | 75.44 | 3280584 |
| 1720564800 | 75.75 | 0.94 | 1.26 | 74.76 | 76.54 | 74.68 | 4763011 |
| 1720478400 | 74.81 | 0.93 | 1.26 | 74.04 | 75.11 | 74.04 | 5067792 |
| 1720219200 | 73.88 | -1.27 | -1.69 | 75 | 75.06 | 73.61 | 3485205 |
| 1720040640 | 75.15 | -0.18 | -0.24 | 75.42 | 75.74 | 74.79 | 2341249 |
| 1719960000 | 75.33 | 0.84 | 1.13 | 74.1 | 75.44 | 73.88 | 3778741 |
| 1719873600 | 74.49 | -0.48 | -0.64 | 75.05 | 75.34 | 73.94 | 5714801 |
| 1719614400 | 74.97 | 0 | 0.00 | 74.97 | 74.97 | 74.97 | 0 |
| 1719528000 | 74.97 | 0.48 | 0.64 | 74.29 | 75.05 | 73.93 | 3529141 |
| 1719441600 | 74.49 | -0.02 | -0.03 | 73.51 | 74.71 | 72.96 | 6713067 |
| 1719355200 | 74.51 | -1.5 | -1.97 | 76.11 | 76.39 | 74.28 | 5338139 |
| 1719268800 | 76.01 | 1.12 | 1.50 | 75.04 | 76.44 | 74.85 | 4085756 |
| 1719009600 | 74.89 | 0.01 | 0.01 | 74.73 | 75.42 | 74.19 | 14097653 |
| 1718923200 | 74.88 | 0.75 | 1.01 | 74.24 | 74.91 | 73.91 | 4746349 |
| 1718750400 | 74.13 | 0.15 | 0.20 | 73.86 | 74.36 | 73.54 | 3919281 |
| 1718664000 | 73.98 | 0.56 | 0.76 | 73.43 | 74.01 | 72.89 | 3451177 |
| 1718404800 | 73.42 | -0.69 | -0.93 | 73.11 | 73.87 | 73.062 | 3298195 |
| 1718318400 | 74.11 | -0.57 | -0.76 | 74.51 | 74.67 | 73.54 | 4322074 |
| 1718232000 | 74.68 | 0.47 | 0.63 | 74.84 | 75.06 | 73.92 | 4081636 |
| 1718145600 | 74.21 | -1.81 | -2.38 | 75.57 | 75.785 | 73.755 | 4068673 |
| 1718059200 | 76.02 | 0 | 0.00 | 75.71 | 76.315 | 75.43 | 4630500 |
| 1717800000 | 76.02 | 0.4 | 0.53 | 75.77 | 76.7 | 75.77 | 4543284 |
| 1717713600 | 75.62 | -0.28 | -0.37 | 76.07 | 76.58 | 75.41 | 4163458 |
| 1717627200 | 75.9 | -0.75 | -0.98 | 76.78 | 77.11 | 75.695 | 4693406 |
| 1717540800 | 76.65 | -1.67 | -2.13 | 77.87 | 78.16 | 76.4 | 4187202 |
| 1717454400 | 78.32 | -0.5 | -0.63 | 78.84 | 79.0558 | 77.17 | 3435700 |
| 1717195200 | 78.82 | 0.57 | 0.73 | 78.51 | 78.85 | 77.6 | 6189147 |
| 1717108800 | 78.25 | 0.68 | 0.88 | 77.48 | 78.66 | 77.28 | 2868159 |
| 1717022400 | 77.57 | 0.21 | 0.27 | 77.11 | 77.76 | 76.44 | 3748072 |
| 1716936000 | 77.36 | -0.67 | -0.86 | 77.68 | 77.93 | 76.77 | 3643454 |
| 1716590400 | 78.03 | 0.45 | 0.58 | 77.96 | 78.21 | 77.56 | 2045735 |
| 1716504000 | 77.58 | -1.33 | -1.69 | 78.64 | 78.645 | 77.06 | 2887304 |
| 1716417600 | 78.91 | 0.23 | 0.29 | 78.53 | 79.52 | 78.47 | 2949734 |
| 1716331200 | 78.68 | -0.11 | -0.14 | 78.79 | 79.39 | 78.59 | 2938041 |
| 1716244800 | 78.79 | -1.75 | -2.17 | 80.65 | 80.73 | 78.75 | 4312248 |
| 1715985600 | 80.54 | 1.8 | 2.29 | 79.03 | 80.77 | 78.83 | 6778767 |
| 1715899200 | 78.74 | -0.16 | -0.20 | 79.83 | 80.16 | 78.68 | 5723392 |
| 1715812800 | 78.9 | -0.54 | -0.68 | 79.01 | 79.6 | 78.37 | 2911342 |
| 1715726400 | 79.44 | 0.45 | 0.57 | 78.89 | 79.61 | 78.82 | 3141154 |
| 1715640000 | 78.99 | -1.12 | -1.40 | 80.11 | 80.46 | 78.895 | 3745808 |
| 1715380800 | 80.11 | 0.23 | 0.29 | 80.17 | 80.83 | 79.995 | 4033991 |
| 1715294400 | 79.88 | -0.01 | -0.01 | 79.58 | 80.31 | 79.3 | 3192820 |
| 1715208000 | 79.89 | -0.39 | -0.49 | 80.25 | 80.63 | 79.86 | 3137172 |
| 1715121600 | 80.28 | 0.31 | 0.39 | 80.21 | 80.76 | 79.88 | 3644191 |
| 1715035200 | 79.97 | 1.49 | 1.90 | 79.11 | 80.13 | 78.8 | 4696274 |
| 1714776000 | 78.48 | 0.38 | 0.49 | 77.76 | 78.86 | 76.22 | 6715712 |
| 1714689600 | 78.1 | 2.29 | 3.02 | 78.14 | 79.7 | 76.91 | 6490276 |
| 1714603200 | 75.81 | 0.5 | 0.66 | 75.34 | 76.62 | 75.225 | 4548468 |
| 1714516800 | 75.31 | -0.43 | -0.57 | 75.49 | 75.67 | 75.09 | 3375152 |
| 1714430400 | 75.74 | 1.21 | 1.62 | 74.61 | 75.79 | 74.51 | 3872084 |
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
