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 | 0.18 | 0.222634508349 | 80.85 | 81.05 | 79.53 | 176569 | 80.05673994 | SP |
| 4 | 1.42 | 1.78369551564 | 79.61 | 81.39 | 77.83 | 118347 | 79.81062236 | SP |
| 12 | 3.94 | 5.11090932676 | 77.09 | 81.39 | 74.66 | 104538 | 78.7496868 | SP |
| 26 | 8.89 | 12.3232603271 | 72.14 | 81.39 | 70.45 | 102513 | 75.96851973 | SP |
| 52 | 17.78 | 28.1106719368 | 63.25 | 81.39 | 63.09 | 121601 | 71.41085211 | SP |
| 156 | -46.54 | -36.4819314886 | 127.57 | 131.4078 | 54.81 | 186666 | 64.78710813 | SP |
| 260 | -21.71 | -21.1310103173 | 102.74 | 131.4078 | 54.81 | 150834 | 74.00911089 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 80.08 | 0.04 | 0.05 | 80.02 | 80.11 | 79.5422 | 474751 |
| 1732059000 | 80.04 | -0.14 | -0.17 | 79.78 | 80.2 | 79.53 | 97012 |
| 1731972600 | 80.18 | 0.38 | 0.48 | 79.83 | 80.25 | 79.7958 | 68355 |
| 1731713400 | 79.8 | -0.54 | -0.67 | 80.08 | 80.19 | 79.6757 | 160867 |
| 1731627000 | 80.34 | -0.38 | -0.47 | 80.85 | 80.85 | 80.27 | 83130 |
| 1731540600 | 80.72 | 0.06 | 0.07 | 80.68 | 80.879 | 80.563 | 78267 |
| 1731454200 | 80.66 | -0.46 | -0.57 | 81.13 | 81.17 | 80.5 | 123473 |
| 1731367800 | 81.12 | -0.08 | -0.10 | 81.24 | 81.3744 | 81.06 | 65410 |
| 1731108600 | 81.2 | 0.51 | 0.63 | 80.82 | 81.39 | 80.7632 | 82012 |
| 1731022200 | 80.69 | 0.04 | 0.05 | 80.83 | 80.83 | 80.51 | 171671 |
| 1730935800 | 80.65 | 1.74 | 2.21 | 80.71 | 80.77 | 80.17 | 87139 |
| 1730849400 | 78.91 | 0.84 | 1.08 | 78.15 | 78.91 | 78.11 | 118730 |
| 1730763000 | 78.07 | -0.13 | -0.17 | 78.21 | 78.38 | 77.83 | 48728 |
| 1730500200 | 78.2 | -0.05 | -0.06 | 78.51 | 78.87 | 78.14 | 88705 |
| 1730413800 | 78.25 | -0.69 | -0.87 | 78.75 | 78.83 | 78.235 | 62295 |
| 1730327400 | 78.94 | -0.02 | -0.03 | 78.92 | 79.3 | 78.8777 | 82784 |
| 1730241000 | 78.96 | -0.26 | -0.33 | 79.09 | 79.27 | 78.8597 | 219584 |
| 1730154600 | 79.22 | 0.19 | 0.24 | 79.21 | 79.33 | 79.1401 | 57245 |
| 1729895400 | 79.03 | -0.46 | -0.58 | 79.82 | 79.82 | 78.953595 | 74868 |
| 1729809000 | 79.49 | -0.1 | -0.13 | 79.61 | 79.61 | 79.17 | 127585 |
| 1729722600 | 79.59 | -0.37 | -0.46 | 79.66 | 79.825 | 79.2068 | 102357 |
| 1729636200 | 79.96 | 0.17 | 0.21 | 79.58 | 80.06 | 79.529 | 71614 |
| 1729549800 | 79.79 | -0.6 | -0.75 | 80.22 | 80.315 | 79.64 | 80072 |
| 1729290600 | 80.39 | 0.12 | 0.15 | 80.23 | 80.4473 | 80.11 | 72632 |
| 1729204200 | 80.27 | 0.05 | 0.06 | 80.56 | 80.56 | 80.22 | 102196 |
| 1729117800 | 80.22 | 0.45 | 0.56 | 79.81 | 80.2999 | 79.7876 | 97453 |
| 1729031400 | 79.77 | -0.37 | -0.46 | 80.12 | 80.32 | 79.6901 | 103152 |
| 1728945000 | 80.14 | 0.61 | 0.77 | 79.61 | 80.23 | 79.6 | 63758 |
| 1728685800 | 79.53 | 0.72 | 0.91 | 79.08 | 79.64 | 79.08 | 283071 |
| 1728599400 | 78.81 | -0.25 | -0.32 | 78.94 | 79.03 | 78.67 | 99056 |
| 1728513000 | 79.06 | 0.65 | 0.83 | 78.43 | 79.13 | 78.43 | 85545 |
| 1728426600 | 78.41 | 0.27 | 0.35 | 78.3 | 78.496 | 78.075 | 46531 |
| 1728340200 | 78.14 | -0.5 | -0.64 | 78.47 | 78.58 | 77.96 | 82754 |
| 1728081000 | 78.64 | 0.55 | 0.70 | 78.45 | 78.65 | 78.04 | 52055 |
| 1727994600 | 78.09 | -0.19 | -0.24 | 78.06 | 78.239 | 77.82 | 63030 |
| 1727908200 | 78.28 | 0.07 | 0.09 | 78.15 | 78.365 | 77.93 | 67188 |
| 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 |
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
