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 | -0.265 | -0.337407690349 | 78.54 | 79.73 | 77.15 | 1963333 | 78.73604391 | CS |
| 4 | 3.435 | 4.58979155532 | 74.84 | 80.16 | 73.49 | 2493205 | 77.44089411 | CS |
| 12 | 3.255 | 4.33884297521 | 75.02 | 80.16 | 70.81 | 2473121 | 76.07967523 | CS |
| 26 | 5.345 | 7.32894556424 | 72.93 | 80.16 | 66.15 | 2319318 | 74.08703681 | CS |
| 52 | 9.185 | 13.2942538718 | 69.09 | 87.1 | 66.15 | 1992934 | 75.89790995 | CS |
| 156 | 3.165 | 4.21381973106 | 75.11 | 87.1 | 52.841 | 2120566 | 68.85780878 | CS |
| 260 | 3.565 | 4.77178423237 | 74.71 | 87.1 | 37.3101 | 2229080 | 69.12061528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733874000 | 78.32 | -0.13 | -0.17 | 78.38 | 78.86 | 77.15 | 1399364 |
| 1733787600 | 78.45 | -0.44 | -0.56 | 78.3 | 79.2825 | 78.3 | 2452041 |
| 1733528400 | 78.89 | -0.25 | -0.32 | 79.48 | 79.73 | 78.53 | 2957586 |
| 1733442000 | 79.14 | 0.31 | 0.39 | 78.92 | 79.2 | 78.59 | 1760196 |
| 1733355600 | 78.83 | 0.26 | 0.33 | 78.54 | 79.08 | 78.25 | 1247476 |
| 1733269200 | 78.57 | -0.39 | -0.49 | 78.88 | 78.96 | 77.74 | 2067355 |
| 1733182800 | 78.96 | -0.37 | -0.47 | 79.39 | 79.42 | 78.34 | 1970389 |
| 1732917840 | 79.33 | -0.07 | -0.09 | 79.39 | 79.7998 | 79.21 | 1234827 |
| 1732750800 | 79.4 | 0.44 | 0.56 | 79.11 | 79.75 | 78.98 | 1754170 |
| 1732664400 | 78.96 | -0.72 | -0.90 | 79.33 | 79.42 | 78.48 | 2588037 |
| 1732578000 | 79.68 | 1.26 | 1.61 | 79 | 80.16 | 78.61 | 3568675 |
| 1732318800 | 78.42 | 1.47 | 1.91 | 77.09 | 78.585 | 76.98 | 3234299 |
| 1732232400 | 76.95 | 1.2 | 1.58 | 76.03 | 77.025 | 75.54 | 3926800 |
| 1732146000 | 75.75 | 1.25 | 1.68 | 74.82 | 75.77 | 74.58 | 3314744 |
| 1732059600 | 74.5 | -0.11 | -0.15 | 73.81 | 74.765 | 73.49 | 2288497 |
| 1731973200 | 74.61 | -0.21 | -0.28 | 74.27 | 74.89 | 74.14 | 2277891 |
| 1731714000 | 74.82 | -0.79 | -1.04 | 75.29 | 75.57 | 74.56 | 3452457 |
| 1731627600 | 75.61 | -0.58 | -0.76 | 76.05 | 76.57 | 75.6 | 3085564 |
| 1731541200 | 76.19 | 1.14 | 1.52 | 74.84 | 76.66 | 74.84 | 2790520 |
| 1731454800 | 75.05 | -1.11 | -1.46 | 75.99 | 76.52 | 74.665 | 2614433 |
| 1731368400 | 76.16 | 0.96 | 1.28 | 75.57 | 76.71 | 75.415 | 3446511 |
| 1731109200 | 75.2 | 1.19 | 1.61 | 73.87 | 75.3 | 73.77 | 3757194 |
| 1731022800 | 74.01 | -0.28 | -0.38 | 74.15 | 74.415 | 73.295 | 3699227 |
| 1730936400 | 74.29 | 2.9 | 4.06 | 74.45 | 74.525 | 73.04 | 4225927 |
| 1730850000 | 71.39 | 0.23 | 0.32 | 71.17 | 72.1 | 71 | 3734507 |
| 1730763600 | 71.16 | -0.18 | -0.25 | 71.37 | 71.74 | 70.81 | 3313635 |
| 1730500800 | 71.34 | -0.09 | -0.13 | 71.4 | 72.18 | 71.19 | 3334438 |
| 1730414400 | 71.43 | -0.66 | -0.92 | 71.86 | 72.57 | 71.25 | 3172374 |
| 1730328000 | 72.09 | -2.51 | -3.36 | 73.45 | 74.48 | 71.91 | 3715199 |
| 1730241600 | 74.6 | -0.56 | -0.75 | 74.89 | 75.22 | 74.0991 | 3793135 |
| 1730155200 | 75.16 | 0.19 | 0.25 | 75.41 | 75.93 | 74.96 | 2547807 |
| 1729896000 | 74.97 | -0.05 | -0.07 | 75.69 | 75.76 | 74.37 | 2728393 |
| 1729809600 | 75.02 | -0.49 | -0.65 | 75.67 | 75.725 | 74.94 | 2313809 |
| 1729723200 | 75.51 | -0.35 | -0.46 | 75.57 | 76.11 | 75.03 | 4867522 |
| 1729636800 | 75.86 | -1.26 | -1.63 | 76.83 | 76.92 | 75.78 | 2002977 |
| 1729550400 | 77.12 | -0.35 | -0.45 | 77.4 | 77.74 | 76.64 | 1687035 |
| 1729291200 | 77.47 | 0.2 | 0.26 | 77.6 | 77.66 | 76.905 | 3083545 |
| 1729204800 | 77.27 | 0.04 | 0.05 | 77.56 | 77.75 | 76.76 | 1717074 |
| 1729118400 | 77.23 | -0.07 | -0.09 | 77.45 | 77.93 | 77.13 | 1341965 |
| 1729032000 | 77.3 | -1.15 | -1.47 | 78.69 | 79.18 | 77.16 | 2533431 |
| 1728945600 | 78.45 | 0.43 | 0.55 | 78.1 | 78.4766 | 77.52 | 1754688 |
| 1728686400 | 78.02 | 0.78 | 1.01 | 77.27 | 78.56 | 77.24 | 1286861 |
| 1728600000 | 77.24 | 0.42 | 0.55 | 77.64 | 77.77 | 76.83 | 1614423 |
| 1728513600 | 76.82 | 0.38 | 0.50 | 76.52 | 77.13 | 76.31 | 872134 |
| 1728427200 | 76.44 | 0.12 | 0.16 | 76.11 | 76.7 | 75.825 | 1377584 |
| 1728340800 | 76.32 | -0.59 | -0.77 | 76.12 | 76.97 | 75.92 | 1720806 |
| 1728081600 | 76.91 | 0.17 | 0.22 | 77.89 | 77.92 | 76.5 | 1569364 |
| 1727995200 | 76.74 | -0.91 | -1.17 | 77.11 | 77.3399 | 76.48 | 1395163 |
| 1727908800 | 77.65 | 0.05 | 0.06 | 77.63 | 78.29 | 77.36 | 1906687 |
| 1727822400 | 77.6 | -1.33 | -1.69 | 79.13 | 79.37 | 77.43 | 2061853 |
| 1727736000 | 78.93 | -0.27 | -0.34 | 78.83 | 79.13 | 78.215 | 1601186 |
| 1727476800 | 79.2 | 0.62 | 0.79 | 79.06 | 79.88 | 78.79 | 1787069 |
| 1727390400 | 78.58 | 2.41 | 3.16 | 77.45 | 78.76 | 77.45 | 1846572 |
| 1727304000 | 76.17 | -1.1 | -1.42 | 77.64 | 77.76 | 76.04 | 1056908 |
| 1727217600 | 77.27 | 1.09 | 1.43 | 77.43 | 77.64 | 76.73 | 2014909 |
| 1727131200 | 76.18 | -0.16 | -0.21 | 76.75 | 77.15 | 75.78 | 1335887 |
| 1726872000 | 76.34 | -0.95 | -1.23 | 76.58 | 76.78 | 75.615 | 3698275 |
| 1726785600 | 77.29 | 1.58 | 2.09 | 77 | 77.68 | 76.1 | 3173287 |
| 1726699200 | 75.71 | 0.98 | 1.31 | 75.02 | 76.46 | 74.53 | 2839486 |
| 1726612800 | 74.73 | 1.01 | 1.37 | 74.03 | 74.88 | 73.8543 | 1918851 |
| 1726526400 | 73.72 | 0.12 | 0.16 | 74.12 | 74.41 | 73.69 | 1518192 |
| 1726267200 | 73.6 | 0.2 | 0.27 | 73.66 | 74.17 | 73.415 | 1657076 |
| 1726180800 | 73.4 | 0.89 | 1.23 | 72.68 | 73.44 | 71.49 | 2506800 |
| 1726094400 | 72.51 | 0.4 | 0.55 | 72.09 | 72.63 | 70.23 | 3405657 |
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
