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 | 0.505 | 0.644379226745 | 78.37 | 79.92 | 78.11 | 523187 | 78.97306596 | CS |
| 4 | -0.975 | -1.22103944897 | 79.85 | 82.63 | 76.96 | 641769 | 80.1665639 | CS |
| 12 | 3.725 | 4.95675316035 | 75.15 | 83.54 | 73.15 | 596896 | 78.40903677 | CS |
| 26 | 1.715 | 2.22265422499 | 77.16 | 83.54 | 72.91 | 668455 | 76.94313585 | CS |
| 52 | 13.715 | 21.0481890731 | 65.16 | 83.54 | 61.43 | 756127 | 72.85382599 | CS |
| 156 | 26.805 | 51.4787785673 | 52.07 | 83.54 | 49.36 | 797885 | 63.18229395 | CS |
| 260 | 27.705 | 54.1430525699 | 51.17 | 83.54 | 27.325 | 896362 | 54.34105705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 79.25 | 0.05 | 0.06 | 79.75 | 79.92 | 78.8 | 617694 |
| 1726699200 | 79.2 | -0.09 | -0.11 | 79.33 | 79.82 | 79.02 | 451992 |
| 1726612800 | 79.29 | 0.45 | 0.57 | 78.84 | 79.7 | 78.68 | 475165 |
| 1726526400 | 78.84 | 0.5 | 0.64 | 78.96 | 79.44 | 78.55 | 507676 |
| 1726267200 | 78.34 | 0.27 | 0.35 | 78.37 | 78.935 | 78.11 | 563408 |
| 1726180800 | 78.07 | 0.35 | 0.45 | 77.7 | 78.175 | 77.2 | 607234 |
| 1726094400 | 77.72 | -1.74 | -2.19 | 79.22 | 79.52 | 76.96 | 750206 |
| 1726008000 | 79.46 | -1.02 | -1.27 | 80.7 | 80.96 | 79.2719 | 620438 |
| 1725921600 | 80.48 | 1.09 | 1.37 | 79.88 | 81.245 | 79.7 | 868162 |
| 1725662400 | 79.39 | -1.51 | -1.87 | 80.62 | 81.15 | 79.35 | 965772 |
| 1725576000 | 80.9 | -1.06 | -1.29 | 82.33 | 82.45 | 80.43 | 762360 |
| 1725489600 | 81.96 | 0.14 | 0.17 | 82.38 | 82.63 | 81.47 | 760162 |
| 1725403200 | 81.82 | -0.12 | -0.15 | 81.46 | 82.34 | 81.36 | 1041723 |
| 1725057600 | 81.94 | 0.26 | 0.32 | 81.8 | 82.1 | 81.445 | 1018633 |
| 1724971200 | 81.68 | 0.39 | 0.48 | 81.45 | 81.918 | 80.537 | 530388 |
| 1724884800 | 81.29 | 0.62 | 0.77 | 80.79 | 81.81 | 80.66 | 463967 |
| 1724798400 | 80.67 | 0.22 | 0.27 | 80.45 | 81.03 | 80.33 | 320560 |
| 1724712000 | 80.45 | 0.1 | 0.12 | 80.58 | 81.51 | 80.29 | 509843 |
| 1724452800 | 80.35 | 0.92 | 1.16 | 79.85 | 80.62 | 79.605 | 358228 |
| 1724366400 | 79.43 | 0.35 | 0.44 | 79.04 | 79.55 | 78.905 | 313048 |
| 1724280000 | 79.08 | 0.17 | 0.22 | 79.15 | 79.4 | 78.415 | 455287 |
| 1724193600 | 78.91 | -0.46 | -0.58 | 79.26 | 79.42 | 78.78 | 404731 |
| 1724107200 | 79.37 | 0.4 | 0.51 | 78.95 | 79.73 | 78.95 | 585398 |
| 1723848000 | 78.97 | 0.6 | 0.77 | 78.49 | 79.04 | 78.24 | 607886 |
| 1723761600 | 78.37 | 0.71 | 0.91 | 78.21 | 78.66 | 77.85 | 403513 |
| 1723675200 | 77.66 | 0.6 | 0.78 | 77.22 | 77.74 | 77.08 | 635890 |
| 1723588800 | 77.06 | 0.13 | 0.17 | 77.34 | 77.51 | 76.325 | 420070 |
| 1723502400 | 76.93 | -0.95 | -1.22 | 78.11 | 78.38 | 76.825 | 450223 |
| 1723243200 | 77.88 | 0.44 | 0.57 | 77.45 | 78.01 | 76.89 | 466356 |
| 1723156800 | 77.44 | 1.17 | 1.53 | 76.28 | 77.55 | 76.27 | 537100 |
| 1723070400 | 76.27 | -0.13 | -0.17 | 76.88 | 77.57 | 76.21 | 853731 |
| 1722984000 | 76.4 | 0.4 | 0.53 | 76.13 | 77.45 | 76.075 | 678891 |
| 1722897600 | 76 | -2.69 | -3.42 | 78.11 | 78.56 | 75.46 | 1313443 |
| 1722638400 | 78.69 | -0.51 | -0.64 | 78.77 | 79.51 | 77.61 | 574889 |
| 1722552000 | 79.2 | -0.75 | -0.94 | 80.39 | 80.455 | 78.7 | 526050 |
| 1722465600 | 79.95 | -0.53 | -0.66 | 80.27 | 80.665 | 79.57 | 646794 |
| 1722379200 | 80.48 | 1.62 | 2.05 | 79.28 | 81.06 | 79.005 | 784396 |
| 1722292800 | 78.86 | -1.23 | -1.54 | 82.5 | 83.54 | 78.34 | 947452 |
| 1722033600 | 80.09 | 1.78 | 2.27 | 78.81 | 80.34 | 78.77 | 649510 |
| 1721947200 | 78.31 | 0.39 | 0.50 | 78.15 | 79.685 | 77.9 | 457302 |
| 1721860800 | 77.92 | -0.43 | -0.55 | 78.5 | 78.6 | 77.82 | 570601 |
| 1721774400 | 78.35 | 0.27 | 0.35 | 78.18 | 78.59 | 78.02 | 428422 |
| 1721688000 | 78.08 | 0.02 | 0.03 | 78.06 | 78.56 | 77.51 | 326072 |
| 1721428800 | 78.06 | -1.73 | -2.17 | 79.68 | 79.68 | 77.685 | 621144 |
| 1721342400 | 79.79 | 0.17 | 0.21 | 79.41 | 81.11 | 78.98 | 402937 |
| 1721256000 | 79.62 | 1.27 | 1.62 | 78.35 | 79.89 | 78.35 | 485320 |
| 1721169600 | 78.35 | 0.93 | 1.20 | 77.49 | 78.43 | 77.37 | 422318 |
| 1721083200 | 77.42 | 0.5 | 0.65 | 76.92 | 77.91 | 76.92 | 378801 |
| 1720824000 | 76.92 | 0.3 | 0.39 | 76.78 | 77.41 | 76.36 | 523254 |
| 1720737600 | 76.62 | 0.97 | 1.28 | 75.7 | 77 | 75.65 | 526824 |
| 1720651200 | 75.65 | 0.99 | 1.33 | 74.7 | 75.68 | 74.47 | 456331 |
| 1720564800 | 74.66 | 0.25 | 0.34 | 74.41 | 75.32 | 73.85 | 591574 |
| 1720478400 | 74.41 | 0.65 | 0.88 | 74.15 | 74.93 | 74.13 | 613695 |
| 1720219200 | 73.76 | -0.64 | -0.86 | 74.3 | 74.36 | 73.15 | 1304607 |
| 1720040640 | 74.4 | -0.54 | -0.72 | 75.2 | 75.43 | 74.31 | 367885 |
| 1719960000 | 74.94 | 0.21 | 0.28 | 74.3 | 75.01 | 74.1 | 603273 |
| 1719873600 | 74.73 | -0.53 | -0.70 | 75.15 | 75.54 | 74.55 | 494451 |
| 1719614400 | 75.26 | 0 | 0.00 | 75.26 | 75.26 | 75.26 | 0 |
| 1719528000 | 75.26 | 0.42 | 0.56 | 74.78 | 75.28 | 74.54 | 510323 |
| 1719441600 | 74.84 | -1.3 | -1.71 | 75.83 | 75.96 | 74.6 | 992946 |
| 1719355200 | 76.14 | -1.19 | -1.54 | 77.4 | 77.46 | 76.13 | 548542 |
| 1719268800 | 77.33 | 0.77 | 1.01 | 76.67 | 77.99 | 76.47 | 658385 |
| 1719009600 | 76.56 | 0.11 | 0.14 | 76.53 | 76.87 | 75.93 | 1893074 |
| 1718923200 | 76.45 | 0.25 | 0.33 | 76.24 | 76.86 | 76.17 | 759309 |
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
