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 | -0.11 | -0.13986013986 | 78.65 | 79.91 | 78.32 | 116311 | 79.39160259 | SP |
| 4 | -2.44 | -3.01308965177 | 80.98 | 82.325 | 76.94 | 183818 | 79.28418712 | SP |
| 12 | 0.57 | 0.731050404002 | 77.97 | 82.325 | 76.5 | 227181 | 80.09522219 | SP |
| 26 | 0.36 | 0.460475825019 | 78.18 | 82.325 | 76.5 | 186175 | 79.84138612 | SP |
| 52 | 6.46 | 8.96226415094 | 72.08 | 82.325 | 68.49 | 145829 | 77.34639839 | SP |
| 156 | 12.69 | 19.271070615 | 65.85 | 82.325 | 54.81 | 190372 | 66.01598462 | SP |
| 260 | -1.99 | -2.47112877189 | 80.53 | 131.4078 | 54.81 | 155653 | 73.41961324 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 78.54 | -0.84 | -1.06 | 79.32 | 79.4188 | 78.4196 | 151591 |
| 1743114600 | 79.38 | -0.04 | -0.05 | 79.3 | 79.77 | 79.2 | 184418 |
| 1743028200 | 79.42 | -0.16 | -0.20 | 79.52 | 79.9 | 79.295 | 155665 |
| 1742941800 | 79.58 | -0.21 | -0.26 | 79.91 | 79.91 | 79.4 | 78457 |
| 1742855400 | 79.79 | 0.93 | 1.18 | 79.39 | 79.89 | 79.39 | 74837 |
| 1742596200 | 78.86 | -0.24 | -0.30 | 78.65 | 78.92 | 78.32 | 88180 |
| 1742509800 | 79.1 | -0.14 | -0.18 | 78.8 | 79.51 | 78.8 | 478076 |
| 1742423400 | 79.24 | 0.56 | 0.71 | 78.86 | 79.53 | 78.7128 | 184012 |
| 1742337000 | 78.68 | -0.43 | -0.54 | 78.99 | 79.045 | 78.48 | 166968 |
| 1742250600 | 79.11 | 0.82 | 1.05 | 78.16 | 79.3792 | 78.16 | 130681 |
| 1741991400 | 78.29 | 1.15 | 1.49 | 77.42 | 78.4 | 77.28 | 187848 |
| 1741905000 | 77.14 | -0.6 | -0.77 | 77.76 | 77.95 | 76.94 | 169189 |
| 1741818600 | 77.74 | -0.31 | -0.40 | 78.26 | 78.3 | 77.335 | 259542 |
| 1741732200 | 78.05 | -1.13 | -1.43 | 78.97 | 79.02 | 77.7354 | 226883 |
| 1741645800 | 79.18 | -1.02 | -1.27 | 79.46 | 80.14 | 78.637 | 201411 |
| 1741390200 | 80.2 | 0.57 | 0.72 | 79.49 | 80.43 | 79.43 | 99522 |
| 1741303800 | 79.63 | -0.67 | -0.83 | 79.67 | 80.06 | 79.18 | 256549 |
| 1741217400 | 80.3 | 0.41 | 0.51 | 79.65 | 80.56 | 79.33 | 136183 |
| 1741131000 | 79.89 | -1.44 | -1.77 | 80.87 | 80.91 | 79.74 | 181906 |
| 1741044600 | 81.33 | -0.58 | -0.71 | 81.96 | 82.325 | 80.88 | 193329 |
| 1740785400 | 81.91 | 1.16 | 1.44 | 80.98 | 81.97 | 80.59 | 222696 |
| 1740699000 | 80.75 | -0.32 | -0.39 | 81.23 | 81.63 | 80.7 | 262929 |
| 1740612600 | 81.07 | -0.45 | -0.55 | 81.53 | 81.65 | 80.91 | 101260 |
| 1740526200 | 81.52 | 0.02 | 0.02 | 81.53 | 81.71 | 81.15 | 139226 |
| 1740439800 | 81.5 | -0.01 | -0.01 | 81.68 | 81.89 | 81.43 | 213153 |
| 1740180600 | 81.51 | -0.6 | -0.73 | 82.07 | 82.095 | 81.45 | 155473 |
| 1740094200 | 82.11 | -0.11 | -0.13 | 82.01 | 82.12 | 81.65 | 606446 |
| 1740007800 | 82.22 | 0.38 | 0.46 | 81.77 | 82.22 | 81.6849 | 261401 |
| 1739921400 | 81.84 | 0.4 | 0.49 | 81.48 | 81.84 | 81.415 | 124979 |
| 1739575800 | 81.44 | -0.16 | -0.20 | 81.65 | 81.85 | 81.42 | 353015 |
| 1739489400 | 81.6 | 0.69 | 0.85 | 81.07 | 81.63 | 80.98 | 1139432 |
| 1739403000 | 80.91 | -0.38 | -0.47 | 80.63 | 81.11 | 80.545 | 149724 |
| 1739316600 | 81.29 | 0.48 | 0.59 | 80.66 | 81.33 | 80.62 | 296860 |
| 1739230200 | 80.81 | 0.35 | 0.43 | 80.8 | 80.84 | 80.49 | 152171 |
| 1738971000 | 80.46 | -0.46 | -0.57 | 81.11 | 81.2 | 80.46 | 121713 |
| 1738884600 | 80.92 | 0.15 | 0.19 | 81.06 | 81.1092 | 80.54 | 708956 |
| 1738798200 | 80.77 | 0.5 | 0.62 | 80.35 | 80.78 | 80.035 | 141488 |
| 1738711800 | 80.27 | 0.1 | 0.12 | 79.96 | 80.3586 | 79.83 | 115200 |
| 1738625400 | 80.17 | -0.15 | -0.19 | 79.32 | 80.43 | 79.25 | 191009 |
| 1738366200 | 80.32 | -0.51 | -0.63 | 80.92 | 81.05 | 80.2399 | 331701 |
| 1738279800 | 80.83 | 0.55 | 0.69 | 80.6 | 80.9652 | 80.37 | 278199 |
| 1738193400 | 80.28 | -0.12 | -0.15 | 80.42 | 80.74 | 80.09 | 122581 |
| 1738107000 | 80.4 | -0.28 | -0.35 | 80.61 | 80.68 | 80.27 | 103257 |
| 1738020600 | 80.68 | 0.33 | 0.41 | 79.82 | 80.7 | 79.82 | 203608 |
| 1737761400 | 80.35 | 0.54 | 0.68 | 80.24 | 80.5494 | 80.17 | 145840 |
| 1737675000 | 79.81 | 0 | 0.00 | 79.81 | 79.81 | 79.81 | 0 |
| 1737588600 | 79.81 | -0.31 | -0.39 | 80.18 | 80.18 | 79.81 | 272830 |
| 1737502200 | 80.12 | 0.68 | 0.86 | 79.71 | 80.12 | 79.71 | 467758 |
| 1737156600 | 79.44 | 0.51 | 0.65 | 79.34 | 79.59 | 79.22 | 150197 |
| 1737070200 | 78.93 | 0.3 | 0.38 | 78.54 | 79.04 | 78.45 | 134160 |
| 1736983800 | 78.63 | 0.96 | 1.24 | 78.59 | 78.78 | 78.38 | 299947 |
| 1736897400 | 77.67 | 0.42 | 0.54 | 77.49 | 77.67 | 77.02 | 170663 |
| 1736811000 | 77.25 | 0.48 | 0.63 | 76.5 | 77.299 | 76.5 | 266284 |
| 1736551800 | 76.77 | -1.18 | -1.51 | 77.57 | 77.6 | 76.67 | 224970 |
| 1736379000 | 77.95 | 0.1 | 0.13 | 77.73 | 77.95 | 77.37 | 137478 |
| 1736292600 | 77.85 | -0.2 | -0.26 | 78.34 | 78.47 | 77.62 | 240402 |
| 1736206200 | 78.05 | -0.19 | -0.24 | 78.49 | 78.7774 | 77.94 | 134330 |
| 1735947000 | 78.24 | 0.58 | 0.75 | 77.97 | 78.3391 | 77.7485 | 127171 |
| 1735860600 | 77.66 | -0.13 | -0.17 | 78.14 | 78.3 | 77.24 | 403977 |
| 1735687800 | 77.79 | 0.11 | 0.14 | 77.89 | 78.04 | 77.455 | 283924 |
| 1735601400 | 77.68 | -0.7 | -0.89 | 77.79 | 77.93 | 77.22 | 361317 |
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
