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 | 2.13 | 2.82268751657 | 75.46 | 78.91 | 74.62 | 1633388 | 76.66765652 | CS |
| 4 | -0.14 | -0.180110639393 | 77.73 | 78.91 | 73.67 | 1885245 | 75.91396805 | CS |
| 12 | -2.44 | -3.04885667875 | 80.03 | 87.27 | 73.67 | 1563927 | 79.50421837 | CS |
| 26 | 4.13 | 5.62210726926 | 73.46 | 87.27 | 72.45 | 1317859 | 78.58676019 | CS |
| 52 | 10.15 | 15.0504151839 | 67.44 | 87.27 | 63.29 | 1238751 | 73.96927891 | CS |
| 156 | 27.81 | 55.8658095621 | 49.78 | 87.27 | 45.23 | 1444085 | 63.19018688 | CS |
| 260 | 27.81 | 55.8658095621 | 49.78 | 87.27 | 45.23 | 1444085 | 63.19018688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 77.59 | -0.22 | -0.28 | 77.81 | 78.55 | 77.39 | 1104206 |
| 1713908400 | 77.81 | 0.05 | 0.06 | 78 | 78.91 | 77.61 | 2124734 |
| 1713822000 | 77.76 | 1.7 | 2.24 | 76.04 | 78.25 | 76.04 | 1890262 |
| 1713562800 | 76.06 | 0.65 | 0.86 | 75.18 | 76.6 | 75.06 | 1399100 |
| 1713476400 | 75.41 | 0.14 | 0.19 | 75.41 | 76.01 | 74.68 | 1469366 |
| 1713390000 | 75.27 | 0.17 | 0.23 | 75.46 | 75.62 | 74.62 | 1283478 |
| 1713303600 | 75.1 | -0.98 | -1.29 | 76.2 | 76.3 | 75.04 | 2822424 |
| 1713217200 | 76.08 | 0.65 | 0.86 | 75.87 | 76.55 | 75.42 | 1766334 |
| 1712958000 | 75.43 | -0.32 | -0.42 | 75.49 | 75.63 | 75.01 | 1040278 |
| 1712871600 | 75.75 | 0.3 | 0.40 | 75.83 | 75.88 | 75.09 | 1475647 |
| 1712785200 | 75.45 | -0.29 | -0.38 | 75.34 | 75.67 | 74.93 | 1351125 |
| 1712698800 | 75.74 | -0.4 | -0.53 | 76.08 | 76.44 | 75.08 | 1974398 |
| 1712612400 | 76.14 | 0.69 | 0.91 | 75.34 | 77.25 | 75.34 | 1488195 |
| 1712353200 | 75.45 | 1.27 | 1.71 | 74.01 | 75.85 | 73.67 | 1497181 |
| 1712266800 | 74.18 | -0.41 | -0.55 | 75 | 75.24 | 74.04 | 1825605 |
| 1712180400 | 74.59 | -0.09 | -0.12 | 74.44 | 75.11 | 74.08 | 2055791 |
| 1712094000 | 74.68 | -0.96 | -1.27 | 75.07 | 75.29 | 74.33 | 2582567 |
| 1712007600 | 75.64 | -1.67 | -2.16 | 77 | 77.02 | 75.52 | 2237497 |
| 1711662000 | 77.31 | 0.05 | 0.06 | 77.05 | 77.95 | 77 | 3175638 |
| 1711575600 | 77.26 | 0.09 | 0.12 | 77.73 | 77.92 | 77 | 2360026 |
| 1711489200 | 77.17 | -0.6 | -0.77 | 76.64 | 78.28 | 76.22 | 2867139 |
| 1711402800 | 77.77 | -0.13 | -0.17 | 77.53 | 78.5 | 77.09 | 3240214 |
| 1711143600 | 77.9 | -0.19 | -0.24 | 77.68 | 78.25 | 76.09 | 2241273 |
| 1711057200 | 78.09 | -3.43 | -4.21 | 76 | 79 | 74.83 | 3891782 |
| 1710970800 | 81.52 | -0.84 | -1.02 | 82.35 | 82.4 | 80.91 | 985889 |
| 1710884400 | 82.36 | 1.5 | 1.86 | 80.93 | 82.65 | 80.93 | 1158542 |
| 1710798000 | 80.86 | -2.86 | -3.42 | 83.85 | 84 | 80.63 | 1456720 |
| 1710538800 | 83.72 | 1.19 | 1.44 | 83.42 | 84.58 | 82.46 | 5387058 |
| 1710452400 | 82.53 | -0.55 | -0.66 | 82.62 | 83.03 | 81.93 | 1370445 |
| 1710366000 | 83.08 | -0.4 | -0.48 | 83.21 | 83.74 | 82.73 | 1797131 |
| 1710279600 | 83.48 | 0.95 | 1.15 | 82.89 | 83.67 | 82.77 | 1133516 |
| 1710193200 | 82.53 | -0.03 | -0.04 | 82.93 | 83.44 | 82.17 | 1086096 |
| 1709937600 | 82.56 | -2.46 | -2.89 | 85.24 | 85.27 | 82.2 | 1019638 |
| 1709851200 | 85.02 | 1.45 | 1.74 | 84.08 | 85.15 | 83.66 | 799075 |
| 1709764800 | 83.57 | -0.08 | -0.10 | 83.81 | 84.33 | 83.36 | 680732 |
| 1709678400 | 83.65 | 0.1 | 0.12 | 83.5 | 84.78 | 83.32 | 1138109 |
| 1709592000 | 83.55 | -0.47 | -0.56 | 83.91 | 84.14 | 83.33 | 591933 |
| 1709332800 | 84.02 | -0.15 | -0.18 | 83.86 | 84.47 | 83.31 | 775776 |
| 1709246400 | 84.17 | -0.38 | -0.45 | 84.5 | 85.08 | 84.09 | 2057865 |
| 1709160000 | 84.55 | -1.42 | -1.65 | 86 | 86.3 | 84.36 | 1153581 |
| 1709073600 | 85.97 | -0.13 | -0.15 | 85.8 | 86.55 | 85.4 | 1032588 |
| 1708987200 | 86.1 | -0.17 | -0.20 | 86.41 | 87.27 | 85.98 | 1184534 |
| 1708728000 | 86.27 | 0.08 | 0.09 | 86.19 | 86.39 | 85.73 | 1039517 |
| 1708641600 | 86.19 | 1.53 | 1.81 | 85.1 | 86.76 | 85.08 | 1443415 |
| 1708555200 | 84.66 | -0.41 | -0.48 | 84.79 | 85.61 | 84.57 | 1002174 |
| 1708468800 | 85.07 | 3.07 | 3.74 | 82.01 | 85.25 | 82.01 | 1619793 |
| 1708123200 | 82 | -1.27 | -1.53 | 83.75 | 83.75 | 81.86 | 1030560 |
| 1708036800 | 83.27 | -1.02 | -1.21 | 84.32 | 84.9 | 83.01 | 1386069 |
| 1707950400 | 84.29 | 3.65 | 4.53 | 80.9 | 84.45 | 80.9 | 1676304 |
| 1707864000 | 80.64 | 0.06 | 0.07 | 80.26 | 80.93 | 79.9 | 1491734 |
| 1707777600 | 80.58 | -0.55 | -0.68 | 81.01 | 81.67 | 80.4 | 487023 |
| 1707518400 | 81.13 | 1.04 | 1.30 | 80.08 | 81.38 | 79.97 | 1444128 |
| 1707432000 | 80.09 | 0.85 | 1.07 | 79.25 | 80.21 | 78.61 | 820381 |
| 1707345600 | 79.24 | 0.05 | 0.06 | 79.07 | 79.78 | 78.77 | 501554 |
| 1707259200 | 79.19 | 0.49 | 0.62 | 79.31 | 79.45 | 78.63 | 549889 |
| 1707172800 | 78.7 | -1.36 | -1.70 | 80.53 | 80.63 | 78.56 | 658798 |
| 1706913600 | 80.06 | -0.23 | -0.29 | 80.29 | 80.6 | 79.4 | 641003 |
| 1706827200 | 80.29 | 1.51 | 1.92 | 79.1 | 80.42 | 79.1 | 715417 |
| 1706740800 | 78.78 | -1.5 | -1.87 | 80.03 | 80.42 | 78.66 | 1330703 |
| 1706654400 | 80.28 | 0.26 | 0.32 | 79.99 | 80.59 | 79.43 | 682662 |
| 1706568000 | 80.02 | 0.37 | 0.46 | 79.65 | 80.09 | 79.4 | 546512 |
| 1706308800 | 79.65 | -0.94 | -1.17 | 80.58 | 80.87 | 79.56 | 674512 |
| 1706222400 | 80.59 | -0.77 | -0.95 | 81.31 | 81.52 | 80.39 | 743477 |
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
