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 | 0.8606 | 1.13117770768 | 76.08 | 77.145 | 75.25 | 39162 | 76.23577859 | SP |
| 4 | -3.4094 | -4.24318606098 | 80.35 | 80.66 | 75.25 | 42965 | 78.15659832 | SP |
| 12 | 0.8106 | 1.06475765139 | 76.13 | 80.66 | 75.25 | 28264 | 78.1408552 | SP |
| 26 | 6.2306 | 8.81148352425 | 70.71 | 80.66 | 69.85 | 24974 | 75.90532892 | SP |
| 52 | 11.8006 | 18.1157506908 | 65.14 | 80.66 | 64.2801 | 24236 | 72.09697758 | SP |
| 156 | 13.0706 | 20.4643807734 | 63.87 | 80.66 | 54.04 | 39200 | 63.43636553 | SP |
| 260 | -28.6094 | -27.1050686878 | 105.55 | 128.76 | 54.04 | 34028 | 74.88177198 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 77.145 | 0.88 | 1.16 | 76.6 | 77.145 | 76.515 | 17332 |
| 1734996600 | 76.26 | -0.03 | -0.04 | 76.13 | 76.55 | 75.875 | 97398 |
| 1734737400 | 76.29 | 0.85 | 1.13 | 75.25 | 76.7455 | 75.25 | 17930 |
| 1734651000 | 75.44 | -0.27 | -0.36 | 76.08 | 76.32 | 75.44 | 23989 |
| 1734564600 | 75.71 | -1.92 | -2.47 | 77.63 | 77.82 | 75.71 | 18075 |
| 1734478200 | 77.63 | -0.26 | -0.33 | 77.54 | 77.8193 | 77.4581 | 31329 |
| 1734391800 | 77.89 | -0.38 | -0.49 | 78.38 | 78.415 | 77.85 | 17923 |
| 1734132600 | 78.27 | -0.29 | -0.37 | 78.65 | 78.65 | 78.27 | 16291 |
| 1734046200 | 78.56 | -0.37 | -0.47 | 78.88 | 78.9772 | 78.56 | 377247 |
| 1733959800 | 78.93 | 0.08 | 0.10 | 79.09 | 79.1 | 78.865 | 18017 |
| 1733873400 | 78.85 | -0.23 | -0.29 | 79.16 | 79.16 | 78.71 | 35041 |
| 1733787000 | 79.08 | -0.63 | -0.79 | 79.72 | 79.72 | 79.0771 | 14176 |
| 1733527800 | 79.71 | -0.12 | -0.15 | 79.92 | 79.92 | 79.5936 | 13396 |
| 1733441400 | 79.83 | -0.04 | -0.05 | 79.87 | 80.0107 | 79.78 | 20878 |
| 1733355000 | 79.87 | -0.09 | -0.11 | 80 | 80.0699 | 79.544 | 18020 |
| 1733268600 | 79.96 | -0.24 | -0.30 | 80.3 | 80.3 | 79.92 | 12376 |
| 1733182200 | 80.2044 | -0.33 | -0.40 | 80.44 | 80.44 | 79.982 | 14588 |
| 1732917840 | 80.53 | 0.36 | 0.45 | 80.35 | 80.66 | 80.35 | 9365 |
| 1732750200 | 80.1714 | -0.06 | -0.07 | 80.41 | 80.5687 | 80.1053 | 16799 |
| 1732663800 | 80.23 | 0.08 | 0.10 | 80.17 | 80.37 | 79.91 | 88970 |
| 1732577400 | 80.15 | 0.26 | 0.33 | 80.15 | 80.47 | 80 | 27459 |
| 1732318200 | 79.89 | 0.56 | 0.71 | 79.41 | 79.89 | 79.41 | 15306 |
| 1732231800 | 79.33 | 0.93 | 1.18 | 78.73 | 79.43 | 78.53 | 20023 |
| 1732145400 | 78.4015 | 0.08 | 0.10 | 78.38 | 78.4282 | 78.0081 | 29404 |
| 1732059000 | 78.3195 | -0.17 | -0.22 | 78.04 | 78.46 | 77.8001 | 17867 |
| 1731972600 | 78.49 | 0.28 | 0.36 | 78.16 | 78.5719 | 78.16 | 20259 |
| 1731713400 | 78.2053 | -0.44 | -0.57 | 78.45 | 78.51 | 77.9722 | 44085 |
| 1731627000 | 78.65 | -0.44 | -0.56 | 79.15 | 79.15 | 78.62 | 18084 |
| 1731540600 | 79.09 | 0.09 | 0.11 | 79.16 | 79.246 | 78.9501 | 18251 |
| 1731454200 | 79.0015 | -0.44 | -0.55 | 79.55 | 79.55 | 78.8938 | 19403 |
| 1731367800 | 79.4395 | 0.08 | 0.10 | 79.5 | 79.6915 | 79.4395 | 19505 |
| 1731108600 | 79.36 | 0.37 | 0.47 | 79.06 | 79.575 | 79.06 | 17942 |
| 1731022200 | 78.99 | 0.07 | 0.09 | 79.13 | 79.13 | 78.84 | 19033 |
| 1730935800 | 78.9163 | 1.93 | 2.50 | 78.77 | 79.06 | 78.59 | 18438 |
| 1730849400 | 76.99 | 0.92 | 1.21 | 76.23 | 77 | 76.2292 | 27564 |
| 1730763000 | 76.07 | -0.16 | -0.21 | 76.29 | 76.42 | 75.99 | 45828 |
| 1730500200 | 76.2305 | -0.12 | -0.16 | 76.63 | 76.75 | 76.2305 | 8281 |
| 1730413800 | 76.35 | -0.66 | -0.86 | 76.86 | 76.86 | 76.32 | 25273 |
| 1730327400 | 77.0096 | 0.03 | 0.04 | 76.98 | 77.37 | 76.98 | 10390 |
| 1730241000 | 76.98 | -0.3 | -0.38 | 77.08 | 77.26 | 76.98 | 46746 |
| 1730154600 | 77.2772 | 0.25 | 0.32 | 77.16 | 77.39 | 77.16 | 21023 |
| 1729895400 | 77.03 | -0.48 | -0.62 | 77.8 | 77.8 | 76.93 | 18764 |
| 1729809000 | 77.51 | -0 | -0.01 | 77.61 | 77.61 | 77.23 | 11266 |
| 1729722600 | 77.514 | -0.38 | -0.49 | 77.62 | 77.7504 | 77.1378 | 12375 |
| 1729636200 | 77.8964 | 0.11 | 0.14 | 77.52 | 77.91 | 77.4301 | 16771 |
| 1729549800 | 77.79 | -0.62 | -0.79 | 78.3 | 78.325 | 77.6902 | 14337 |
| 1729290600 | 78.4075 | 0.04 | 0.05 | 78.3 | 78.48 | 78.1799 | 11903 |
| 1729204200 | 78.37 | 0.04 | 0.05 | 78.57 | 78.57 | 78.265 | 21901 |
| 1729117800 | 78.33 | 0.63 | 0.81 | 77.95 | 78.37 | 77.94 | 18161 |
| 1729031400 | 77.7001 | -0.42 | -0.54 | 78.08 | 78.29 | 77.7001 | 17658 |
| 1728945000 | 78.1229 | 0.59 | 0.77 | 77.58 | 78.1229 | 77.58 | 8684 |
| 1728685800 | 77.5284 | 0.7 | 0.91 | 76.99 | 77.53 | 76.99 | 19578 |
| 1728599400 | 76.83 | -0.17 | -0.22 | 76.93 | 76.93 | 76.5864 | 12151 |
| 1728513000 | 76.997 | 0.58 | 0.76 | 76.33 | 76.997 | 76.241 | 26485 |
| 1728426600 | 76.4198 | 0.23 | 0.30 | 76.31 | 76.45 | 76.095 | 14443 |
| 1728340200 | 76.19 | -0.46 | -0.60 | 76.55 | 76.6 | 76.03 | 21274 |
| 1728081000 | 76.6483 | 0.55 | 0.72 | 76.62 | 76.6483 | 76.2 | 13780 |
| 1727994600 | 76.1 | -0.18 | -0.23 | 76.13 | 76.2231 | 75.8178 | 10486 |
| 1727908200 | 76.2787 | 0.04 | 0.05 | 76.28 | 76.3582 | 76.1801 | 17453 |
| 1727821800 | 76.24 | -0.44 | -0.57 | 76.52 | 76.52 | 76.06 | 32338 |
| 1727735400 | 76.6785 | 0.44 | 0.57 | 76.21 | 76.6785 | 76.11 | 11434 |
| 1727476200 | 76.241 | 0.19 | 0.25 | 76.39 | 76.6718 | 76.21 | 21131 |
| 1727389800 | 76.05 | 0.23 | 0.30 | 76.16 | 76.38 | 76.0364 | 84988 |
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
