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 | 2.5 | 3.19447993867 | 78.26 | 80.82 | 78.23 | 8150278 | 80.06670883 | CS |
| 4 | -1.78 | -2.15653016719 | 82.54 | 82.54 | 77.3 | 10778514 | 79.87857198 | CS |
| 12 | -0.87 | -1.065784638 | 81.63 | 82.54 | 77.3 | 7152962 | 80.41273583 | CS |
| 26 | 4.17 | 5.44457500979 | 76.59 | 86.89 | 75.89 | 6708048 | 81.49010438 | CS |
| 52 | -1.55 | -1.8831247722 | 82.31 | 87.1 | 75.89 | 6368573 | 81.60922421 | CS |
| 156 | -3.4 | -4.03992395437 | 84.16 | 109.08 | 75.89 | 5797010 | 86.27656255 | CS |
| 260 | 5.96 | 7.9679144385 | 74.8 | 109.08 | 49.01 | 5473972 | 79.76812741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 80.37 | -0.14 | -0.17 | 80.35 | 80.61 | 80.05 | 10588854 |
| 1713908400 | 80.51 | 0.24 | 0.30 | 80.26 | 80.54 | 80.05 | 5678510 |
| 1713822000 | 80.27 | 0.39 | 0.49 | 79.9 | 80.44 | 79.8 | 10771141 |
| 1713562800 | 79.88 | 1.03 | 1.31 | 78.88 | 80 | 78.72 | 8510847 |
| 1713476400 | 78.85 | 0.57 | 0.73 | 78.26 | 78.98 | 78.23 | 5202039 |
| 1713390000 | 78.28 | 0.71 | 0.92 | 78.3 | 78.72 | 77.74 | 8768156 |
| 1713303600 | 77.57 | -0.37 | -0.47 | 77.95 | 77.95 | 77.3 | 13207394 |
| 1713217200 | 77.94 | -0.35 | -0.45 | 78.67 | 79.05 | 77.7 | 8280561 |
| 1712958000 | 78.29 | -0.77 | -0.97 | 78.98 | 79.01 | 78.01 | 9750575 |
| 1712871600 | 79.06 | 0.3 | 0.38 | 78.58 | 79.22 | 77.95 | 11481544 |
| 1712785200 | 78.76 | -1.42 | -1.77 | 79.86 | 79.86 | 78.42 | 12132221 |
| 1712698800 | 80.18 | 0.38 | 0.48 | 80.29 | 80.5 | 79.61 | 12189462 |
| 1712612400 | 79.8 | -0.83 | -1.03 | 79.71 | 80.36 | 79.63 | 14306816 |
| 1712353200 | 80.63 | -0.42 | -0.52 | 81.38 | 81.38 | 80.35 | 16391193 |
| 1712266800 | 81.05 | 0.38 | 0.47 | 81.22 | 81.62 | 80.78 | 18225877 |
| 1712180400 | 80.67 | 0.05 | 0.06 | 80.42 | 81.35 | 80.42 | 7934078 |
| 1712094000 | 80.62 | -1.14 | -1.39 | 81.47 | 81.59 | 80.33 | 8832432 |
| 1712007600 | 81.76 | 0.01 | 0.01 | 81.73 | 81.84 | 81.31 | 12387405 |
| 1711662000 | 81.75 | -0.52 | -0.63 | 82.54 | 82.54 | 81.39 | 10152667 |
| 1711575600 | 82.27 | 1.23 | 1.52 | 81.58 | 82.29 | 81.34 | 5921546 |
| 1711489200 | 81.04 | 0.08 | 0.10 | 81.45 | 81.5 | 80.94 | 16184649 |
| 1711402800 | 80.96 | -0.31 | -0.38 | 81.27 | 81.65 | 80.89 | 5395184 |
| 1711143600 | 81.27 | -0.16 | -0.20 | 81.66 | 81.88 | 80.96 | 7881263 |
| 1711057200 | 81.43 | 0.31 | 0.38 | 81.38 | 81.91 | 81.07 | 11456552 |
| 1710970800 | 81.12 | 0.41 | 0.51 | 80.6 | 81.21 | 80.48 | 8376171 |
| 1710884400 | 80.71 | 0.48 | 0.60 | 80.38 | 81.02 | 80.38 | 5356877 |
| 1710798000 | 80.23 | -1.14 | -1.40 | 81.46 | 81.46 | 80.15 | 5842506 |
| 1710538800 | 81.37 | 0.1 | 0.12 | 81.1 | 81.69 | 80.95 | 20258098 |
| 1710452400 | 81.27 | -0.65 | -0.79 | 81.84 | 82.05 | 80.84 | 7291160 |
| 1710366000 | 81.92 | 0.39 | 0.48 | 81.62 | 82.2 | 81.54 | 5215791 |
| 1710279600 | 81.53 | -0.03 | -0.04 | 81.71 | 81.99 | 81.27 | 5594236 |
| 1710193200 | 81.56 | 0.18 | 0.22 | 81 | 81.67 | 80.95 | 5027832 |
| 1709937600 | 81.38 | -0.4 | -0.49 | 81.93 | 82.05 | 81.15 | 2387546 |
| 1709851200 | 81.78 | 0.11 | 0.13 | 81.8 | 81.99 | 81.37 | 2827908 |
| 1709764800 | 81.67 | 1.16 | 1.44 | 80.95 | 81.75 | 80.84 | 3476917 |
| 1709678400 | 80.51 | 0.28 | 0.35 | 80.2 | 80.96 | 80.08 | 3507300 |
| 1709592000 | 80.23 | -1.08 | -1.33 | 81 | 81.34 | 80.21 | 3793128 |
| 1709332800 | 81.31 | -0.18 | -0.22 | 81.09 | 81.82 | 80.68 | 3514895 |
| 1709246400 | 81.49 | 0.88 | 1.09 | 82.1 | 82.13 | 80.4 | 7267901 |
| 1709160000 | 80.61 | -0.08 | -0.10 | 80.5 | 81.25 | 80.41 | 2157663 |
| 1709073600 | 80.69 | -0.04 | -0.05 | 80.81 | 81.15 | 80.34 | 4391598 |
| 1708987200 | 80.73 | -0.89 | -1.09 | 81.37 | 81.52 | 80.15 | 4893461 |
| 1708728000 | 81.62 | 0.69 | 0.85 | 81.21 | 81.76 | 81.11 | 3688329 |
| 1708641600 | 80.93 | 0.61 | 0.76 | 80.7 | 81.26 | 80.5 | 4630467 |
| 1708555200 | 80.32 | -0.34 | -0.42 | 80.55 | 80.69 | 80.07 | 3013492 |
| 1708468800 | 80.66 | -0.21 | -0.26 | 80.44 | 81.25 | 80.44 | 2987909 |
| 1708123200 | 80.87 | 0.38 | 0.47 | 80.53 | 80.98 | 80.5 | 1880782 |
| 1708036800 | 80.49 | 1.02 | 1.28 | 79.63 | 80.7 | 79.59 | 2642099 |
| 1707950400 | 79.47 | 0.87 | 1.11 | 78.95 | 79.65 | 78.93 | 3375324 |
| 1707864000 | 78.6 | -1.29 | -1.61 | 79.25 | 79.53 | 77.83 | 6358391 |
| 1707777600 | 79.89 | 0.01 | 0.01 | 79.75 | 80.39 | 79.58 | 3571759 |
| 1707518400 | 79.88 | 0.39 | 0.49 | 79.42 | 79.89 | 79.25 | 2384787 |
| 1707432000 | 79.49 | -1.18 | -1.46 | 79.74 | 79.79 | 78.69 | 3231796 |
| 1707345600 | 80.67 | 0 | 0.00 | 80.67 | 80.67 | 80.67 | 0 |
| 1707259200 | 80.67 | 0.55 | 0.69 | 80.2 | 80.87 | 80.1 | 3307148 |
| 1707172800 | 80.12 | -0.98 | -1.21 | 81.01 | 81.04 | 80.01 | 7375030 |
| 1706913600 | 81.1 | 0.04 | 0.05 | 81.02 | 81.18 | 80.4 | 2911184 |
| 1706827200 | 81.06 | -0.61 | -0.75 | 81.63 | 81.83 | 80.7 | 3548394 |
| 1706740800 | 81.67 | -1.12 | -1.35 | 82.53 | 82.88 | 81.56 | 6702464 |
| 1706654400 | 82.79 | 0 | 0.00 | 82.85 | 83.05 | 82.4 | 2777752 |
| 1706568000 | 82.79 | 0.56 | 0.68 | 82.09 | 82.84 | 81.81 | 5130757 |
| 1706308800 | 82.23 | -0.29 | -0.35 | 82.01 | 82.58 | 81.98 | 3209578 |
| 1706222400 | 82.52 | 0.23 | 0.28 | 82.63 | 82.65 | 81.95 | 2298373 |
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
