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 | -0.13 | -0.173033408758 | 75.13 | 75.63 | 74.92 | 1112887 | 75.38837595 | SP |
| 4 | -1.5 | -1.96078431373 | 76.5 | 76.6104 | 74.92 | 1578356 | 75.67262213 | SP |
| 12 | -2.71 | -3.48732466864 | 77.71 | 78.89 | 74.92 | 1243932 | 76.91398314 | SP |
| 26 | 0.57 | 0.765820233777 | 74.43 | 78.89 | 73.63 | 1076322 | 76.46700925 | SP |
| 52 | 1.34 | 1.81916915558 | 73.66 | 78.89 | 72.951 | 1200037 | 75.66988019 | SP |
| 156 | -13.36 | -15.1199637845 | 88.36 | 89.38 | 70.425 | 1161369 | 76.84684495 | SP |
| 260 | -12.66 | -14.4421629021 | 87.66 | 95 | 70.425 | 1165254 | 82.40757478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 75.41 | 0.05 | 0.07 | 75.45 | 75.504 | 75.3547 | 958433 |
| 1732231800 | 75.36 | -0.05 | -0.07 | 75.46 | 75.595 | 75.31 | 1176660 |
| 1732145400 | 75.41 | -0.11 | -0.15 | 75.38 | 75.53 | 75.345 | 939501 |
| 1732059000 | 75.52 | 0.12 | 0.16 | 75.57 | 75.63 | 75.44 | 1109934 |
| 1731972600 | 75.4 | 0.13 | 0.17 | 75.24 | 75.44 | 75.1623 | 1106018 |
| 1731713400 | 75.27 | 0.1 | 0.13 | 75.13 | 75.43 | 74.92 | 1232323 |
| 1731627000 | 75.17 | -0.07 | -0.09 | 75.28 | 75.4603 | 75.11 | 1317282 |
| 1731540600 | 75.24 | -0.04 | -0.05 | 75.6 | 75.7 | 75.19 | 984555 |
| 1731454200 | 75.28 | -0.44 | -0.58 | 75.48 | 75.675 | 75.22 | 1931371 |
| 1731367800 | 75.72 | -0.16 | -0.21 | 75.7 | 75.74 | 75.6101 | 1231899 |
| 1731108600 | 75.88 | 0.08 | 0.11 | 75.9 | 76.07 | 75.77 | 6669688 |
| 1731022200 | 75.8 | 0.6 | 0.80 | 75.47 | 75.89 | 75.4 | 1381722 |
| 1730935800 | 75.2 | -0.59 | -0.78 | 75.09 | 75.4053 | 75.06 | 1328514 |
| 1730849400 | 75.79 | 0.08 | 0.11 | 75.64 | 75.95 | 75.43 | 1115621 |
| 1730763000 | 75.71 | 0.36 | 0.48 | 75.78 | 75.885 | 75.5718 | 1079288 |
| 1730500200 | 75.35 | -0.55 | -0.72 | 75.82 | 75.8999 | 75.33 | 1611923 |
| 1730413800 | 75.9 | -0.11 | -0.14 | 75.88 | 76.0383 | 75.73 | 877128 |
| 1730327400 | 76.01 | -0.15 | -0.20 | 76.25 | 76.41 | 75.97 | 3755887 |
| 1730241000 | 76.16 | 0.06 | 0.08 | 75.85 | 76.16 | 75.79 | 807487 |
| 1730154600 | 76.1 | -0.14 | -0.18 | 76.26 | 76.28 | 75.975 | 1120612 |
| 1729895400 | 76.24 | -0.13 | -0.17 | 76.5 | 76.6104 | 76.2 | 789704 |
| 1729809000 | 76.37 | 0.13 | 0.17 | 76.28 | 76.4698 | 76.23 | 1126173 |
| 1729722600 | 76.24 | -0.17 | -0.22 | 76.2 | 76.3 | 76.12 | 780690 |
| 1729636200 | 76.41 | -0.06 | -0.08 | 76.51 | 76.57 | 76.33 | 1259525 |
| 1729549800 | 76.47 | -0.49 | -0.64 | 76.71 | 76.76 | 76.46 | 659627 |
| 1729290600 | 76.96 | 0.04 | 0.05 | 77.04 | 77.0753 | 76.95 | 1030373 |
| 1729204200 | 76.92 | -0.33 | -0.43 | 76.98 | 77.05 | 76.88 | 836834 |
| 1729117800 | 77.25 | 0.11 | 0.14 | 77.35 | 77.35 | 77.19 | 729749 |
| 1729031400 | 77.14 | 0.3 | 0.39 | 77.09 | 77.17 | 77.025 | 832341 |
| 1728945000 | 76.84 | -0.09 | -0.12 | 76.66 | 76.855 | 76.6268 | 640806 |
| 1728685800 | 76.93 | 0.05 | 0.07 | 76.85 | 77.0178 | 76.81 | 1117287 |
| 1728599400 | 76.88 | -0.02 | -0.03 | 76.84 | 76.93 | 76.6802 | 938866 |
| 1728513000 | 76.9 | -0.22 | -0.29 | 77 | 77.03 | 76.83 | 789067 |
| 1728426600 | 77.12 | 0.11 | 0.14 | 77 | 77.12 | 76.9 | 994284 |
| 1728340200 | 77.01 | -0.29 | -0.38 | 77.04 | 77.14 | 77 | 1224509 |
| 1728081000 | 77.3 | -0.6 | -0.77 | 77.5 | 77.5 | 77.24 | 960169 |
| 1727994600 | 77.9 | -0.34 | -0.43 | 78.06 | 78.15 | 77.87 | 1256063 |
| 1727908200 | 78.24 | -0.13 | -0.17 | 78.1 | 78.26 | 78.035 | 1018948 |
| 1727821800 | 78.37 | 0 | 0.00 | 78.34 | 78.54 | 78.25 | 1085486 |
| 1727735400 | 78.37 | -0.19 | -0.24 | 78.46 | 78.5199 | 78.255 | 1048710 |
| 1727476200 | 78.56 | 0.3 | 0.38 | 78.4 | 78.5797 | 78.38 | 923430 |
| 1727389800 | 78.26 | -0.06 | -0.08 | 78.35 | 78.39 | 78.14 | 880290 |
| 1727303400 | 78.32 | -0.28 | -0.36 | 78.45 | 78.46 | 78.31 | 823277 |
| 1727217000 | 78.6 | 0.14 | 0.18 | 78.41 | 78.6099 | 78.285 | 1366213 |
| 1727130600 | 78.46 | -0.09 | -0.11 | 78.39 | 78.5499 | 78.235 | 1195502 |
| 1726871400 | 78.55 | 0 | 0.00 | 78.41 | 78.615 | 78.3201 | 1246089 |
| 1726785000 | 78.55 | 0.06 | 0.08 | 78.4 | 78.5599 | 78.37 | 790956 |
| 1726698600 | 78.49 | -0.24 | -0.30 | 78.59 | 78.89 | 78.485 | 1341086 |
| 1726612200 | 78.73 | -0.11 | -0.14 | 78.79 | 78.8226 | 78.675 | 893931 |
| 1726525800 | 78.84 | 0.16 | 0.20 | 78.72 | 78.86 | 78.64 | 1103930 |
| 1726266600 | 78.68 | 0.16 | 0.20 | 78.72 | 78.75 | 78.595 | 1957112 |
| 1726180200 | 78.52 | -0.07 | -0.09 | 78.52 | 78.575 | 78.36 | 1138539 |
| 1726093800 | 78.59 | -0.01 | -0.01 | 78.43 | 78.7299 | 78.392 | 1071541 |
| 1726007400 | 78.6 | 0.23 | 0.29 | 78.35 | 78.62 | 78.335 | 1342106 |
| 1725921000 | 78.37 | 0.12 | 0.15 | 78.22 | 78.41 | 78.1545 | 1117383 |
| 1725661800 | 78.25 | 0.06 | 0.08 | 78.2 | 78.57 | 78.02 | 1410381 |
| 1725575400 | 78.19 | 0.19 | 0.24 | 78.16 | 78.195 | 77.92 | 1289638 |
| 1725489000 | 78 | 0.41 | 0.53 | 77.65 | 78 | 77.63 | 1029228 |
| 1725402600 | 77.59 | 0.08 | 0.10 | 77.54 | 77.67 | 77.47 | 1081841 |
| 1725057000 | 77.51 | -0.19 | -0.24 | 77.71 | 77.77 | 77.49 | 1492881 |
| 1724970600 | 77.7 | -0.07 | -0.09 | 77.68 | 77.7158 | 77.5742 | 990643 |
| 1724884200 | 77.77 | -0.07 | -0.09 | 77.88 | 77.88 | 77.7455 | 843297 |
| 1724797800 | 77.84 | 0.01 | 0.01 | 77.65 | 77.86 | 77.64 | 827315 |
| 1724711400 | 77.83 | -0.1 | -0.13 | 78.03 | 78.045 | 77.83 | 792346 |
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
