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 | -0.08 | -0.102223358037 | 78.26 | 78.68 | 77.6092 | 21984 | 77.93471228 | SP |
| 4 | -2.04 | -2.54300673149 | 80.22 | 81.7951 | 77.6092 | 21481 | 79.76144958 | SP |
| 12 | 2.34 | 3.08544303797 | 75.84 | 81.7951 | 68.88 | 24309 | 77.40042047 | SP |
| 26 | 3.4 | 4.54667023268 | 74.78 | 81.7951 | 68.88 | 20174 | 76.39168495 | SP |
| 52 | 10.52 | 15.5483298847 | 67.66 | 81.7951 | 65.95 | 31882 | 74.36252218 | SP |
| 156 | 3.45 | 4.61661983139 | 74.73 | 81.7951 | 55.02 | 21917 | 69.74480227 | SP |
| 260 | 8.14 | 11.6219303255 | 70.04 | 81.81 | 48 | 23470 | 69.84796802 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 78.18 | 0.55 | 0.71 | 78 | 78.2 | 77.9192 | 6783 |
| 1729204200 | 77.6311 | -0.66 | -0.84 | 78.11 | 78.11 | 77.6092 | 59703 |
| 1729117800 | 78.29 | 0.19 | 0.24 | 78.14 | 78.29 | 78.0345 | 13783 |
| 1729031400 | 78.1 | -0.31 | -0.40 | 78.68 | 78.68 | 78.031 | 14578 |
| 1728945000 | 78.41 | -0.18 | -0.23 | 78.42 | 78.5686 | 78.31 | 19455 |
| 1728685800 | 78.59 | 0.02 | 0.03 | 78.26 | 78.648 | 78.26 | 2401 |
| 1728599400 | 78.57 | -0.3 | -0.38 | 78.27 | 78.57 | 78.08 | 3011 |
| 1728513000 | 78.87 | -0.46 | -0.58 | 78.67 | 79.02 | 78.67 | 2167 |
| 1728426600 | 79.33 | -0.09 | -0.11 | 79.45 | 79.49 | 79.29 | 30209 |
| 1728340200 | 79.42 | -0.71 | -0.89 | 79.47 | 79.6101 | 79.2083 | 9227 |
| 1728081000 | 80.13 | 0.73 | 0.92 | 79.9 | 80.13 | 79.8 | 7085 |
| 1727994600 | 79.3995 | -0.37 | -0.46 | 79.16 | 79.42 | 79.075 | 5225 |
| 1727908200 | 79.77 | -1.16 | -1.43 | 79.91 | 79.94 | 79.77 | 9493 |
| 1727821800 | 80.93 | 0.27 | 0.33 | 81 | 81.03 | 80.52 | 38060 |
| 1727735400 | 80.66 | 0.52 | 0.65 | 81.03 | 81.03 | 80.57 | 54879 |
| 1727476200 | 80.14 | -1.28 | -1.57 | 80.05 | 80.68 | 79.98 | 21880 |
| 1727389800 | 81.42 | 1.88 | 2.36 | 81.42 | 81.7951 | 81.34 | 56343 |
| 1727303400 | 79.54 | -0.29 | -0.37 | 80 | 80 | 79.47 | 16930 |
| 1727217000 | 79.8344 | -0.65 | -0.81 | 79.71 | 79.91 | 79.6103 | 25421 |
| 1727130600 | 80.4847 | 0.42 | 0.53 | 80.26 | 80.6899 | 80.26 | 38142 |
| 1726871400 | 80.06 | -0.23 | -0.29 | 80.22 | 80.22 | 79.73 | 1637 |
| 1726785000 | 80.29 | 0.92 | 1.16 | 80.12 | 80.38 | 79.785 | 7742 |
| 1726698600 | 79.3693 | 0.1 | 0.13 | 79.62 | 80.21 | 79.1973 | 11443 |
| 1726612200 | 79.27 | -0.36 | -0.45 | 79.87 | 79.87 | 79.1949 | 11441 |
| 1726525800 | 79.63 | 0.66 | 0.84 | 79.26 | 79.66 | 79.26 | 21123 |
| 1726266600 | 78.97 | -0.03 | -0.03 | 79 | 79.3 | 78.905 | 7728 |
| 1726180200 | 78.996 | 0.75 | 0.95 | 78.28 | 79 | 78.28 | 9724 |
| 1726093800 | 78.25 | -0.42 | -0.53 | 78.15 | 78.435 | 77.37 | 17727 |
| 1726007400 | 78.67 | 0.22 | 0.28 | 78.65 | 78.67 | 78.12 | 14062 |
| 1725921000 | 78.45 | 1.26 | 1.63 | 78.32 | 78.66 | 78.22 | 50004 |
| 1725661800 | 77.19 | -1.88 | -2.38 | 78.52 | 79.0899 | 77.165 | 22828 |
| 1725575400 | 79.0679 | 0.61 | 0.77 | 78.96 | 79.0679 | 78.67 | 5892 |
| 1725489000 | 78.46 | -0.29 | -0.37 | 78.12 | 78.6 | 78.12 | 50589 |
| 1725402600 | 78.75 | -0.64 | -0.80 | 79.14 | 79.39 | 78.5799 | 9781 |
| 1725057000 | 79.3862 | 0.47 | 0.59 | 79.64 | 79.66 | 79.197 | 8497 |
| 1724970600 | 78.92 | -0.11 | -0.14 | 79.25 | 79.43 | 78.92 | 10650 |
| 1724884200 | 79.03 | -0.82 | -1.03 | 79.48 | 79.66 | 78.92 | 39388 |
| 1724797800 | 79.85 | 1.01 | 1.28 | 79.71 | 79.9697 | 79.63 | 11460 |
| 1724711400 | 78.84 | -0.66 | -0.83 | 79.24 | 79.345 | 78.798 | 11468 |
| 1724452200 | 79.5007 | 1.61 | 2.07 | 78.46 | 79.5007 | 78.45 | 17241 |
| 1724365800 | 77.8907 | -0.58 | -0.74 | 78.64 | 78.71 | 77.8907 | 16064 |
| 1724279400 | 78.4747 | 0.74 | 0.95 | 78.22 | 78.555 | 78.156 | 29892 |
| 1724193000 | 77.7337 | 0.35 | 0.45 | 77.76 | 77.95 | 77.7337 | 12935 |
| 1724106600 | 77.3842 | 0.88 | 1.15 | 77.04 | 77.48 | 77.04 | 11062 |
| 1723847400 | 76.5043 | 0.49 | 0.65 | 76.31 | 76.674 | 76.2601 | 40602 |
| 1723761000 | 76.01 | 0.83 | 1.10 | 75.87 | 76.165 | 75.72 | 20884 |
| 1723674600 | 75.18 | 0.04 | 0.05 | 74.99 | 75.21 | 74.89 | 11034 |
| 1723588200 | 75.14 | 1.62 | 2.20 | 74.48 | 75.24 | 74.47 | 42702 |
| 1723501800 | 73.5219 | 0.27 | 0.37 | 73.13 | 73.7 | 73.13 | 5673 |
| 1723242600 | 73.2538 | 0.55 | 0.76 | 72.92 | 73.2538 | 72.76 | 9159 |
| 1723156200 | 72.7 | 1.07 | 1.49 | 72.7 | 72.94 | 72.33 | 11506 |
| 1723069800 | 71.63 | 0.02 | 0.03 | 72.65 | 72.82 | 71.52 | 48598 |
| 1722983400 | 71.6052 | 0.63 | 0.88 | 71.21 | 71.78 | 70.83 | 18846 |
| 1722897000 | 70.98 | -2.95 | -3.99 | 69.14 | 71.1325 | 68.88 | 70136 |
| 1722637800 | 73.93 | -2.65 | -3.46 | 74.04 | 74.3799 | 73.27 | 93190 |
| 1722551400 | 76.5825 | -2.97 | -3.73 | 76.98 | 77.02 | 75.99 | 159513 |
| 1722465000 | 79.548 | 2.6 | 3.38 | 79.54 | 79.73 | 79.08 | 39155 |
| 1722378600 | 76.95 | 0.38 | 0.49 | 76.57 | 76.95 | 76.51 | 4220 |
| 1722292200 | 76.5729 | 0.33 | 0.44 | 76.71 | 76.715 | 76.46 | 3845 |
| 1722033000 | 76.2411 | 0.85 | 1.13 | 75.84 | 76.45 | 75.84 | 16769 |
| 1721946600 | 75.39 | -0.66 | -0.87 | 75.36 | 75.6599 | 75.08 | 34592 |
| 1721860200 | 76.05 | -0.84 | -1.09 | 76.47 | 76.63 | 76.03 | 13562 |
| 1721773800 | 76.89 | 0.83 | 1.09 | 76.72 | 76.89 | 76.72 | 2663 |
| 1721687400 | 76.0612 | -0.19 | -0.25 | 76.17 | 76.22 | 75.91 | 4493 |
| 1721428200 | 76.25 | -0.32 | -0.42 | 76.36 | 76.44 | 76.16 | 22325 |
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
