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 | -0.04 | -0.0511182108626 | 78.25 | 78.63 | 77.719 | 108776 | 78.14265858 | SP |
| 4 | 1.7 | 2.22193177362 | 76.51 | 78.63 | 74.66 | 97577 | 77.31602159 | SP |
| 12 | 4.72 | 6.4226425364 | 73.49 | 78.63 | 71.65 | 98389 | 75.75924505 | SP |
| 26 | 6.82 | 9.5531587057 | 71.39 | 78.63 | 68.49 | 106200 | 73.21522169 | SP |
| 52 | 16.92 | 27.6064610866 | 61.29 | 78.63 | 58.7088 | 128798 | 68.66696598 | SP |
| 156 | -41.96 | -34.9172006324 | 120.17 | 131.4078 | 54.81 | 183916 | 65.0661871 | SP |
| 260 | -18.97 | -19.5204774645 | 97.18 | 131.4078 | 54.81 | 149824 | 74.21897752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 78.21 | -0.35 | -0.45 | 78.5 | 78.5 | 77.9927 | 80614 |
| 1727735400 | 78.56 | 0.34 | 0.43 | 78.18 | 78.63 | 77.8707 | 79742 |
| 1727476200 | 78.22 | 0.2 | 0.26 | 78.27 | 78.53 | 78.16 | 109929 |
| 1727389800 | 78.02 | 0.21 | 0.27 | 78.05 | 78.2 | 77.88 | 208589 |
| 1727303400 | 77.81 | -0.49 | -0.63 | 78.25 | 78.25 | 77.719 | 65007 |
| 1727217000 | 78.3 | 0.03 | 0.04 | 78.32 | 78.3869 | 78.15 | 163533 |
| 1727130600 | 78.27 | 0.24 | 0.31 | 78.12 | 78.28 | 78.01 | 103524 |
| 1726871400 | 78.03 | 0.04 | 0.05 | 77.85 | 78.06 | 77.7 | 135544 |
| 1726785000 | 77.99 | 0.76 | 0.98 | 78.18 | 78.235 | 77.74 | 55964 |
| 1726698600 | 77.23 | -0.18 | -0.23 | 77.45 | 78.016 | 77.144 | 61655 |
| 1726612200 | 77.41 | -0.08 | -0.10 | 77.58 | 77.8284 | 77.19 | 63360 |
| 1726525800 | 77.49 | 0.41 | 0.53 | 77.23 | 77.52 | 77.165 | 30940 |
| 1726266600 | 77.08 | 0.48 | 0.63 | 76.87 | 77.18 | 76.82 | 134635 |
| 1726180200 | 76.6 | 0.45 | 0.59 | 76.2 | 76.61 | 75.89 | 93395 |
| 1726093800 | 76.15 | 0.14 | 0.18 | 75.88 | 76.22 | 74.66 | 166058 |
| 1726007400 | 76.01 | 0.1 | 0.13 | 76.19 | 76.19 | 75.4201 | 80109 |
| 1725921000 | 75.91 | 0.8 | 1.07 | 75.55 | 76.13 | 75.47 | 52383 |
| 1725661800 | 75.11 | -1 | -1.31 | 76.1 | 76.2312 | 75.02 | 88153 |
| 1725575400 | 76.11 | -0.43 | -0.56 | 76.65 | 76.65 | 75.8 | 107734 |
| 1725489000 | 76.54 | -0.04 | -0.05 | 76.51 | 76.845 | 76.31 | 70672 |
| 1725402600 | 76.58 | -0.96 | -1.24 | 77.16 | 77.17 | 76.3369 | 60553 |
| 1725057000 | 77.54 | 0.63 | 0.82 | 77.05 | 77.59 | 76.73 | 61741 |
| 1724970600 | 76.91 | 0.15 | 0.20 | 77.09 | 77.295 | 76.62 | 273488 |
| 1724884200 | 76.76 | -0.21 | -0.27 | 76.88 | 77.11 | 76.3847 | 83883 |
| 1724797800 | 76.97 | -0.1 | -0.13 | 76.81 | 76.9833 | 76.76 | 78862 |
| 1724711400 | 77.07 | 0.13 | 0.17 | 77.06 | 77.28 | 76.8904 | 59996 |
| 1724452200 | 76.94 | 0.71 | 0.93 | 76.5 | 77.015 | 76.42 | 81678 |
| 1724365800 | 76.23 | -0.15 | -0.20 | 76.58 | 76.68 | 75.9601 | 86795 |
| 1724279400 | 76.38 | 0.22 | 0.29 | 76.33 | 76.4782 | 76.13 | 76945 |
| 1724193000 | 76.16 | -0.17 | -0.22 | 76.24 | 76.2824 | 76.04 | 77431 |
| 1724106600 | 76.33 | 0.54 | 0.71 | 75.84 | 76.33 | 75.84 | 78141 |
| 1723847400 | 75.79 | 0.18 | 0.24 | 75.38 | 75.84 | 75.38 | 63876 |
| 1723761000 | 75.61 | 0.91 | 1.22 | 75.43 | 75.63 | 75.2 | 184427 |
| 1723674600 | 74.7 | 0.41 | 0.55 | 74.35 | 74.8299 | 74.33 | 62510 |
| 1723588200 | 74.29 | 0.84 | 1.14 | 73.72 | 74.3 | 73.646 | 52756 |
| 1723501800 | 73.45 | -0.13 | -0.18 | 73.74 | 73.74 | 73.2761 | 48796 |
| 1723242600 | 73.58 | 0.16 | 0.22 | 73.25 | 73.75 | 73.04 | 61508 |
| 1723156200 | 73.42 | 1.29 | 1.79 | 72.63 | 73.47 | 72.63 | 74798 |
| 1723069800 | 72.13 | -0.27 | -0.37 | 73.06 | 73.495 | 72.06 | 68008 |
| 1722983400 | 72.4 | 0.54 | 0.75 | 72.01 | 73.34 | 72.01 | 85156 |
| 1722897000 | 71.86 | -1.85 | -2.51 | 71.86 | 72.4696 | 71.65 | 154899 |
| 1722637800 | 73.71 | -0.9 | -1.21 | 74.01 | 74.34 | 73.1 | 100082 |
| 1722551400 | 74.61 | -0.61 | -0.81 | 75.38 | 75.57 | 74.2103 | 101433 |
| 1722465000 | 75.22 | 0.51 | 0.68 | 75.3 | 75.63 | 75.04 | 72854 |
| 1722378600 | 74.71 | 0.04 | 0.05 | 74.75 | 74.94 | 74.39 | 70881 |
| 1722292200 | 74.67 | -0.07 | -0.09 | 74.86 | 74.86 | 74.4401 | 67053 |
| 1722033000 | 74.74 | 0.73 | 0.99 | 74.27 | 74.9825 | 74.252 | 146007 |
| 1721946600 | 74.01 | 0.1 | 0.14 | 74 | 74.7714 | 73.94 | 155005 |
| 1721860200 | 73.91 | -0.7 | -0.94 | 74.33 | 74.445 | 73.83 | 111520 |
| 1721773800 | 74.61 | -0.35 | -0.47 | 74.8 | 74.94 | 74.59 | 103159 |
| 1721687400 | 74.96 | 0.44 | 0.59 | 74.81 | 74.9655 | 74.57 | 65820 |
| 1721428200 | 74.52 | -0.49 | -0.65 | 74.95 | 75.05 | 74.46 | 57092 |
| 1721341800 | 75.01 | -0.55 | -0.73 | 75.51 | 75.91 | 74.85 | 93795 |
| 1721255400 | 75.56 | 0.03 | 0.04 | 75.1 | 75.7451 | 75.1 | 112659 |
| 1721169000 | 75.53 | 0.71 | 0.95 | 74.9 | 75.57 | 74.89 | 93667 |
| 1721082600 | 74.82 | 0.35 | 0.47 | 74.76 | 75.04 | 74.63 | 284108 |
| 1720823400 | 74.47 | 0.39 | 0.53 | 74.25 | 74.91 | 74.24 | 81812 |
| 1720737000 | 74.08 | 0.06 | 0.08 | 74.02 | 74.3198 | 73.98 | 202150 |
| 1720650600 | 74.02 | 0.71 | 0.97 | 73.49 | 74.04 | 73.4 | 58047 |
| 1720564200 | 73.31 | 0.06 | 0.08 | 73.33 | 73.56 | 73.215 | 72535 |
| 1720477800 | 73.25 | 0.03 | 0.04 | 73.27 | 73.48 | 73.135 | 77389 |
| 1720218600 | 73.22 | 0.15 | 0.21 | 73.09 | 73.2498 | 72.8747 | 36804 |
| 1720040640 | 73.07 | 0.09 | 0.12 | 72.96 | 73.155 | 72.96 | 33236 |
| 1719959400 | 72.98 | 0.29 | 0.40 | 72.53 | 72.98 | 72.53 | 67387 |
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
