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 | -1.24 | -1.61500390727 | 76.78 | 77.63 | 75.47 | 206165 | 76.52763847 | CS |
| 4 | -3.04 | -3.86866887249 | 78.58 | 78.995 | 72.97 | 245298 | 76.27659737 | CS |
| 12 | -4.78 | -5.95119521912 | 80.32 | 84.12 | 72.6 | 296440 | 78.02560846 | CS |
| 26 | -2.01 | -2.5918762089 | 77.55 | 87.665 | 72.6 | 296146 | 79.17957484 | CS |
| 52 | -2.8 | -3.57416390094 | 78.34 | 87.665 | 72.6 | 293451 | 78.86826422 | CS |
| 156 | -1.46 | -1.8961038961 | 77 | 87.665 | 57.36 | 322488 | 71.94816346 | CS |
| 260 | 24.85 | 49.0234760308 | 50.69 | 87.665 | 23.68 | 358742 | 62.22957423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 75.54 | -0.07 | -0.09 | 76.17 | 76.28 | 74.975 | 144590 |
| 1733442000 | 75.61 | -1.22 | -1.59 | 76.88 | 77.29 | 75.47 | 201515 |
| 1733355600 | 76.83 | 0.63 | 0.83 | 75.61 | 77.09 | 75.54 | 215610 |
| 1733269200 | 76.2 | -0.76 | -0.99 | 77.14 | 77.63 | 75.71 | 178207 |
| 1733182800 | 76.96 | 0.07 | 0.09 | 77.08 | 77.49 | 76.08 | 290094 |
| 1732917840 | 76.89 | 0.71 | 0.93 | 76.78 | 77.15 | 75.945 | 145401 |
| 1732750800 | 76.18 | -0.34 | -0.44 | 76.72 | 77.555 | 76.11 | 131562 |
| 1732664400 | 76.52 | -1.47 | -1.88 | 77.38 | 77.52 | 76.245 | 281767 |
| 1732578000 | 77.99 | 1.83 | 2.40 | 76.85 | 78.68 | 76.85 | 448807 |
| 1732318800 | 76.16 | 1.29 | 1.72 | 75.12 | 76.2611 | 74.92 | 313197 |
| 1732232400 | 74.87 | 0.3 | 0.40 | 74.97 | 75.315 | 74.235 | 211210 |
| 1732146000 | 74.57 | 0.87 | 1.18 | 73.7 | 74.69 | 72.97 | 269474 |
| 1732059600 | 73.7 | -0.8 | -1.07 | 73.93 | 74.04 | 73.34 | 204008 |
| 1731973200 | 74.5 | -1.46 | -1.92 | 76.23 | 76.41 | 74.39 | 183779 |
| 1731714000 | 75.96 | 0.29 | 0.38 | 76.02 | 76.39 | 74.98 | 335691 |
| 1731627600 | 75.67 | -0.41 | -0.54 | 76.09 | 76.73 | 75.31 | 174251 |
| 1731541200 | 76.08 | 0.01 | 0.01 | 76.55 | 76.63 | 75.94 | 221180 |
| 1731454800 | 76.07 | -1.48 | -1.91 | 77.23 | 77.55 | 75.64 | 242147 |
| 1731368400 | 77.55 | -0.24 | -0.31 | 78.49 | 78.52 | 77.19 | 249430 |
| 1731109200 | 77.79 | -0.79 | -1.01 | 78.58 | 78.995 | 77.59 | 363327 |
| 1731022800 | 78.58 | -0.75 | -0.95 | 78.98 | 79.25 | 77.38 | 344647 |
| 1730936400 | 79.33 | 4.95 | 6.66 | 78.44 | 80.15 | 78.44 | 522568 |
| 1730850000 | 74.38 | 0.89 | 1.21 | 72.74 | 74.58 | 72.74 | 223531 |
| 1730763600 | 73.49 | 0.53 | 0.73 | 73.09 | 74.24 | 73.04 | 239030 |
| 1730500800 | 72.96 | -0.22 | -0.30 | 73.36 | 73.995 | 72.6 | 267547 |
| 1730414400 | 73.18 | -1.4 | -1.88 | 74.51 | 74.67 | 73.16 | 508567 |
| 1730328000 | 74.58 | -0.24 | -0.32 | 74.31 | 75.83 | 74.31 | 170211 |
| 1730241600 | 74.82 | -0.52 | -0.69 | 74.29 | 75.12 | 74.2 | 143623 |
| 1730155200 | 75.34 | 0.54 | 0.72 | 75.59 | 76.34 | 74.91 | 250043 |
| 1729896000 | 74.8 | -0.07 | -0.09 | 75.42 | 75.92 | 74.69 | 263547 |
| 1729809600 | 74.87 | 0.03 | 0.04 | 75 | 75.11 | 74.37 | 177308 |
| 1729723200 | 74.84 | -0.06 | -0.08 | 74.52 | 75.46 | 74.34 | 185010 |
| 1729636800 | 74.9 | -1.93 | -2.51 | 76.5 | 76.735 | 74.895 | 231620 |
| 1729550400 | 76.83 | -2.41 | -3.04 | 79.04 | 79.18 | 76.74 | 394492 |
| 1729291200 | 79.24 | -0.54 | -0.68 | 80.13 | 80.21 | 79.05 | 432846 |
| 1729204800 | 79.78 | -0.86 | -1.07 | 80.56 | 80.64 | 79.55 | 224022 |
| 1729118400 | 80.64 | 0.9 | 1.13 | 80.21 | 81.025 | 80.21 | 196982 |
| 1729032000 | 79.74 | 0.12 | 0.15 | 79.33 | 80.99 | 79.27 | 256743 |
| 1728945600 | 79.62 | 0.67 | 0.85 | 78.85 | 79.68 | 78.56 | 183943 |
| 1728686400 | 78.95 | 0.81 | 1.04 | 78.11 | 79.31 | 77.88 | 170586 |
| 1728600000 | 78.14 | -0.34 | -0.43 | 77.67 | 78.25 | 77.455 | 307011 |
| 1728513600 | 78.48 | 1.17 | 1.51 | 77.45 | 78.97 | 77.45 | 244532 |
| 1728427200 | 77.31 | -0.15 | -0.19 | 77.26 | 78.03 | 76.455 | 266949 |
| 1728340800 | 77.46 | -0.26 | -0.33 | 77.12 | 77.63 | 76.48 | 249691 |
| 1728081600 | 77.72 | 0.54 | 0.70 | 78.22 | 78.22 | 76.99 | 221457 |
| 1727995200 | 77.18 | -0.98 | -1.25 | 77.44 | 77.4718 | 76.4588 | 258139 |
| 1727908800 | 78.16 | -0.26 | -0.33 | 78.2 | 79.02 | 77.97 | 279871 |
| 1727822400 | 78.42 | -0.96 | -1.21 | 79.49 | 79.67 | 78.2 | 344104 |
| 1727736000 | 79.38 | -0.71 | -0.89 | 79.9 | 80.21 | 78.59 | 458931 |
| 1727476800 | 80.09 | -0.65 | -0.81 | 80.73 | 81.69 | 79.22 | 576879 |
| 1727390400 | 80.74 | 0.11 | 0.14 | 75.8 | 82.39 | 75.6701 | 865005 |
| 1727304000 | 80.63 | -1.46 | -1.78 | 82.25 | 82.25 | 80.26 | 446441 |
| 1727217600 | 82.09 | 0.65 | 0.80 | 81.94 | 82.41 | 81.46 | 261309 |
| 1727131200 | 81.44 | 0.04 | 0.05 | 81.97 | 82.43 | 81.22 | 261263 |
| 1726872000 | 81.4 | -2.51 | -2.99 | 83.42 | 83.96 | 81.21 | 886274 |
| 1726785600 | 83.91 | 2.65 | 3.26 | 83.51 | 84.12 | 82.53 | 317185 |
| 1726699200 | 81.26 | -0.4 | -0.49 | 81.89 | 83.41 | 81.04 | 459635 |
| 1726612800 | 81.66 | 0.61 | 0.75 | 81.67 | 82.59 | 81.32 | 171971 |
| 1726526400 | 81.05 | 0.27 | 0.33 | 81.36 | 81.895 | 80.64 | 296416 |
| 1726267200 | 80.78 | 1.39 | 1.75 | 80.32 | 81.44 | 79.995 | 269355 |
| 1726180800 | 79.39 | 0.63 | 0.80 | 79.17 | 79.87 | 78.29 | 217159 |
| 1726094400 | 78.76 | -0.24 | -0.30 | 78.54 | 79.16 | 76.265 | 306356 |
| 1726008000 | 79 | -0.25 | -0.32 | 79.37 | 79.55 | 78.4 | 222542 |
| 1725921600 | 79.25 | -0.18 | -0.23 | 79.28 | 79.86 | 78.72 | 256694 |
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
