We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 0.672823218997 | 75.8 | 77.5 | 75.63 | 17228 | 76.37981101 | FU |
| 4 | -1.49 | -1.91516709512 | 77.8 | 77.84 | 75.23 | 17328 | 76.74821652 | FU |
| 12 | -1.69 | -2.16666666667 | 78 | 78.5 | 75.23 | 17834 | 77.29081076 | FU |
| 26 | 3.11 | 4.24863387978 | 73.2 | 80 | 72.72 | 26555 | 76.04452422 | FU |
| 52 | 6.52 | 9.34231265224 | 69.79 | 85.9 | 68.61 | 26739 | 76.6238303 | FU |
| 156 | -23.19 | -23.3065326633 | 99.5 | 99.9 | 64 | 23773 | 77.99529738 | FU |
| 260 | -25.68 | -25.1789391117 | 101.99 | 130 | 64 | 28806 | 92.88464238 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715290140 | 76.46 | -0.04 | -0.05 | 76.59 | 76.59 | 75.98 | 14815 |
| 1715203800 | 76.5 | 0.11 | 0.14 | 76.4 | 77 | 76 | 12129 |
| 1715117400 | 76.39 | -0.25 | -0.33 | 76.64 | 76.76 | 75.91 | 12528 |
| 1715031000 | 76.64 | 0.74 | 0.97 | 76 | 76.8 | 75.68 | 26512 |
| 1714771800 | 75.9 | 0.1 | 0.13 | 75.8 | 77.5 | 75.63 | 20157 |
| 1714685400 | 75.8 | -0.77 | -1.01 | 75.95 | 75.95 | 75.23 | 19289 |
| 1714512600 | 76.57 | 0.17 | 0.22 | 76.4 | 76.8 | 76.2 | 15519 |
| 1714426200 | 76.4 | 0 | 0.00 | 76.4 | 77 | 75.81 | 13586 |
| 1714167000 | 76.4 | 0 | 0.00 | 76.1 | 76.4 | 76.06 | 18923 |
| 1714080540 | 76.4 | -0.49 | -0.64 | 76.89 | 76.89 | 76.25 | 11567 |
| 1713994200 | 76.89 | 0.09 | 0.12 | 76.77 | 76.9 | 76.49 | 13161 |
| 1713907800 | 76.8 | -0.35 | -0.45 | 77.15 | 77.26 | 76.58 | 14402 |
| 1713821340 | 77.15 | -0.05 | -0.06 | 77.2 | 77.49 | 76.82 | 16917 |
| 1713562200 | 77.2 | 0.16 | 0.21 | 77.04 | 77.2 | 76.98 | 14648 |
| 1713475800 | 77.04 | -0.01 | -0.01 | 77.19 | 77.2 | 76.7 | 17217 |
| 1713389400 | 77.05 | -0.11 | -0.14 | 77.16 | 77.2 | 76.82 | 14217 |
| 1713302940 | 77.16 | -0.04 | -0.05 | 77.2 | 77.2 | 77 | 29772 |
| 1713216600 | 77.2 | -0.64 | -0.82 | 77.78 | 77.79 | 77.02 | 27139 |
| 1712957400 | 77.84 | 0.04 | 0.05 | 77.8 | 77.84 | 77.4 | 16741 |
| 1712870940 | 77.8 | -0.04 | -0.05 | 77.8 | 77.84 | 77.3 | 13106 |
| 1712784540 | 77.84 | 0.59 | 0.76 | 77.3 | 78 | 77.3 | 10636 |
| 1712698140 | 77.25 | -0.5 | -0.64 | 77.75 | 77.75 | 77 | 13254 |
| 1712611740 | 77.75 | 0.32 | 0.41 | 77.43 | 77.8 | 77.36 | 13597 |
| 1712352600 | 77.43 | 0.14 | 0.18 | 77.03 | 77.6 | 77.03 | 21327 |
| 1712266140 | 77.29 | 0.04 | 0.05 | 77.25 | 77.49 | 77 | 15086 |
| 1712179740 | 77.25 | 0.13 | 0.17 | 77.12 | 77.48 | 77 | 14593 |
| 1712093400 | 77.12 | -0.07 | -0.09 | 77.2 | 77.48 | 76.83 | 31977 |
| 1712006940 | 77.19 | -0.66 | -0.85 | 77.6 | 77.6 | 76.85 | 17243 |
| 1711661400 | 77.85 | 0.3 | 0.39 | 77.59 | 77.99 | 77.37 | 21267 |
| 1711574940 | 77.55 | 0.36 | 0.47 | 77.29 | 77.6 | 77.16 | 11858 |
| 1711488540 | 77.19 | -0.06 | -0.08 | 77.5 | 77.59 | 76.96 | 20845 |
| 1711402140 | 77.25 | -0.25 | -0.32 | 77.5 | 77.56 | 77.01 | 25399 |
| 1711143000 | 77.5 | 0.11 | 0.14 | 77.5 | 77.6 | 77.2 | 12807 |
| 1711056600 | 77.39 | -0.11 | -0.14 | 77.5 | 77.5 | 77.2 | 11415 |
| 1710970200 | 77.5 | 0.25 | 0.32 | 77.48 | 77.5 | 77.05 | 14784 |
| 1710883740 | 77.25 | -0.42 | -0.54 | 77.5 | 77.7 | 77.02 | 21471 |
| 1710797400 | 77.67 | 0.37 | 0.48 | 77.25 | 77.73 | 76.8 | 19992 |
| 1710538200 | 77.3 | 0.12 | 0.16 | 77.18 | 77.3 | 77 | 10484 |
| 1710451740 | 77.18 | 0 | 0.00 | 77.08 | 77.2 | 76.8 | 14956 |
| 1710365400 | 77.18 | -0.07 | -0.09 | 77.25 | 77.25 | 76.91 | 11130 |
| 1710278940 | 77.25 | -0.4 | -0.52 | 77.49 | 77.55 | 76.91 | 26640 |
| 1710192600 | 77.65 | -0.08 | -0.10 | 77.4 | 77.65 | 77 | 19248 |
| 1709933400 | 77.73 | 0.57 | 0.74 | 77.15 | 77.8 | 76.96 | 13729 |
| 1709847000 | 77.16 | -0.11 | -0.14 | 77.27 | 77.27 | 76.81 | 9037 |
| 1709760540 | 77.27 | -0.21 | -0.27 | 77.48 | 77.5 | 76.8 | 14856 |
| 1709674200 | 77.48 | 0.05 | 0.06 | 77.43 | 77.5 | 77.01 | 16814 |
| 1709587740 | 77.43 | 0.03 | 0.04 | 77.4 | 77.5 | 76.9 | 20058 |
| 1709328600 | 77.4 | -0.53 | -0.68 | 77.29 | 77.44 | 77 | 12090 |
| 1709242200 | 77.93 | 0.27 | 0.35 | 77.8 | 78 | 77.5 | 23219 |
| 1709155800 | 77.66 | 0.06 | 0.08 | 77.59 | 77.75 | 77.35 | 20599 |
| 1709069400 | 77.6 | 0.01 | 0.01 | 77.6 | 77.87 | 77.25 | 31455 |
| 1708983000 | 77.59 | -0.41 | -0.53 | 78.01 | 78.1 | 77.02 | 33974 |
| 1708723800 | 78 | 0.2 | 0.26 | 77.8 | 78.19 | 77.62 | 22094 |
| 1708637400 | 77.8 | -0.12 | -0.15 | 77.92 | 77.98 | 77.66 | 13498 |
| 1708550940 | 77.92 | 0 | 0.00 | 77.92 | 77.92 | 77.66 | 13151 |
| 1708464600 | 77.92 | -0.23 | -0.29 | 78.15 | 78.19 | 77.4 | 22831 |
| 1708378200 | 78.15 | 0.05 | 0.06 | 77.9 | 78.5 | 77.55 | 27225 |
| 1708119000 | 78.1 | 0.2 | 0.26 | 78 | 78.15 | 77.71 | 17371 |
| 1708032600 | 77.9 | -0.49 | -0.63 | 78.4 | 78.4 | 77.43 | 18450 |
| 1707946200 | 78.39 | 0.39 | 0.50 | 78 | 78.4 | 77.83 | 9119 |
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
