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 | 3.4469 | 4.43616473616 | 77.7 | 81.1469 | 77.6528 | 4362 | 79.11077798 | SP |
| 4 | 2.5469 | 3.2403307888 | 78.6 | 81.1469 | 76.79 | 4286 | 78.24519316 | SP |
| 12 | 5.6569 | 7.49357530799 | 75.49 | 81.1469 | 74.42 | 6561 | 77.4044308 | SP |
| 26 | 9.6069 | 13.4287112105 | 71.54 | 81.1469 | 71.54 | 7874 | 76.18067109 | SP |
| 52 | 12.8769 | 18.8617255017 | 68.27 | 81.1469 | 63.2 | 8439 | 72.18836256 | SP |
| 156 | 12.8769 | 18.8617255017 | 68.27 | 81.1469 | 63.2 | 8439 | 72.18836256 | SP |
| 260 | 12.8769 | 18.8617255017 | 68.27 | 81.1469 | 63.2 | 8439 | 72.18836256 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 81.1469 | 1.46 | 1.83 | 80.03 | 81.1469 | 80.03 | 3325 |
| 1721082600 | 79.6874 | 0.02 | 0.02 | 79.8 | 80.1 | 79.6874 | 2740 |
| 1720823400 | 79.67 | 0.71 | 0.90 | 79.33 | 80.11 | 79.33 | 1684 |
| 1720737000 | 78.96 | 0.62 | 0.79 | 78.6 | 79.085 | 78.6 | 2495 |
| 1720650600 | 78.34 | 0.76 | 0.98 | 77.7 | 78.34 | 77.6528 | 11567 |
| 1720564200 | 77.5829 | -0.24 | -0.30 | 77.77 | 77.7899 | 77.5829 | 1688 |
| 1720477800 | 77.8182 | 0.18 | 0.23 | 77.68 | 77.89 | 77.6398 | 5645 |
| 1720218600 | 77.6418 | 0.14 | 0.18 | 77.38 | 77.65 | 77.01 | 3137 |
| 1720040640 | 77.5058 | 0.19 | 0.24 | 77.44 | 77.5058 | 77.428 | 389 |
| 1719959400 | 77.32 | 0.33 | 0.43 | 76.79 | 77.34 | 76.79 | 4347 |
| 1719873000 | 76.99 | -0.84 | -1.08 | 77.82 | 77.82 | 76.89 | 7573 |
| 1719613800 | 77.83 | 0 | 0.00 | 77.83 | 77.83 | 77.83 | 0 |
| 1719527400 | 77.83 | -0.01 | -0.01 | 77.82 | 77.83 | 77.59 | 9915 |
| 1719441000 | 77.84 | -0.3 | -0.38 | 77.85 | 77.8787 | 77.7 | 3034 |
| 1719354600 | 78.14 | -0.73 | -0.92 | 78.8 | 78.8 | 78.03 | 3409 |
| 1719268200 | 78.8676 | 0.13 | 0.17 | 78.57 | 79.3331 | 78.57 | 5131 |
| 1719009000 | 78.7365 | 0.12 | 0.15 | 78.45 | 78.7365 | 78.45 | 2808 |
| 1718922600 | 78.62 | -0.1 | -0.13 | 78.6 | 78.8292 | 78.6 | 3971 |
| 1718749800 | 78.7223 | 0.37 | 0.47 | 78.52 | 78.7223 | 78.38 | 10218 |
| 1718663400 | 78.3502 | 0.85 | 1.10 | 77.56 | 78.4299 | 77.44 | 7265 |
| 1718404200 | 77.496 | -0.43 | -0.56 | 77.49 | 77.496 | 76.92 | 15821 |
| 1718317800 | 77.93 | -0.12 | -0.15 | 78 | 78 | 77.45 | 9885 |
| 1718231400 | 78.0491 | 0.48 | 0.62 | 77.89 | 78.18 | 77.89 | 5989 |
| 1718145000 | 77.5697 | -0.14 | -0.18 | 77.41 | 77.57 | 77.12 | 21777 |
| 1718058600 | 77.707 | 0.29 | 0.38 | 77.28 | 77.7082 | 77.28 | 1233 |
| 1717799400 | 77.4142 | -0.1 | -0.12 | 77.4 | 77.6801 | 77.4 | 1201 |
| 1717713000 | 77.51 | -0.29 | -0.37 | 77.75 | 77.75 | 77.43 | 61464 |
| 1717626600 | 77.7958 | 0.66 | 0.85 | 77.41 | 77.7958 | 77.175 | 2539 |
| 1717540200 | 77.14 | 0.18 | 0.23 | 76.92 | 77.14 | 76.71 | 1368 |
| 1717453800 | 76.9619 | -0.21 | -0.27 | 77.41 | 77.41 | 76.44 | 2376 |
| 1717194600 | 77.1695 | 0.89 | 1.16 | 76.41 | 77.1695 | 75.99 | 4648 |
| 1717108200 | 76.2812 | 0.09 | 0.12 | 76.2 | 76.441 | 76.2 | 1692 |
| 1717021800 | 76.1908 | -0.68 | -0.88 | 76.24 | 76.39 | 76.1908 | 5106 |
| 1716935400 | 76.87 | -0.61 | -0.79 | 77.0921 | 77.0921 | 76.8 | 42642 |
| 1716589800 | 77.4808 | 0.28 | 0.36 | 77.27 | 77.6 | 77.27 | 1809 |
| 1716503400 | 77.1997 | -0.46 | -0.59 | 77.79 | 77.79 | 77.1932 | 730 |
| 1716417000 | 77.66 | -0.14 | -0.18 | 77.73 | 77.73 | 77.4952 | 5811 |
| 1716330600 | 77.7965 | -0.02 | -0.02 | 77.91 | 77.91 | 77.575 | 1559 |
| 1716244200 | 77.8157 | -0 | -0.01 | 77.68 | 77.95 | 77.68 | 3000 |
| 1715985000 | 77.8197 | -0.17 | -0.22 | 77.97 | 77.97 | 77.7 | 6902 |
| 1715898600 | 77.9906 | 0.09 | 0.11 | 77.85 | 78.06 | 77.85 | 5236 |
| 1715812200 | 77.903 | 0.65 | 0.85 | 77.58 | 77.903 | 77.58 | 1890 |
| 1715725800 | 77.25 | 0.11 | 0.14 | 77.21 | 77.29 | 76.94 | 3770 |
| 1715639400 | 77.1403 | -0.5 | -0.64 | 77.88 | 77.88 | 77.09 | 4299 |
| 1715380200 | 77.6365 | 0.64 | 0.83 | 76.88 | 77.6365 | 76.88 | 6415 |
| 1715293800 | 76.9937 | 0.66 | 0.87 | 76.44 | 77.03 | 76.44 | 17919 |
| 1715207400 | 76.33 | -0.13 | -0.16 | 76.24 | 76.39 | 76.24 | 4042 |
| 1715121000 | 76.4556 | 0.43 | 0.57 | 76.2 | 76.62 | 76.2 | 5194 |
| 1715034600 | 76.0213 | 0.47 | 0.62 | 75.85 | 76.0213 | 75.7664 | 1709 |
| 1714775400 | 75.5523 | 0.72 | 0.97 | 75.3 | 75.5523 | 75.2801 | 1286 |
| 1714689000 | 74.83 | 0.18 | 0.24 | 75.12 | 75.12 | 74.42 | 2878 |
| 1714602600 | 74.6542 | -0.17 | -0.22 | 74.77 | 75.38 | 74.53 | 1444 |
| 1714516200 | 74.8212 | -0.84 | -1.11 | 75.54 | 75.6205 | 74.79 | 3592 |
| 1714429800 | 75.659 | 0.12 | 0.16 | 75.48 | 75.7103 | 75.45 | 8627 |
| 1714170600 | 75.5416 | 0.3 | 0.39 | 75.25 | 75.7182 | 75.25 | 3769 |
| 1714084200 | 75.2455 | -0.05 | -0.07 | 74.62 | 75.2455 | 74.4513 | 5353 |
| 1713997800 | 75.2946 | -0.1 | -0.13 | 75.49 | 75.49 | 75.0988 | 2118 |
| 1713911400 | 75.39 | 0.81 | 1.09 | 74.92 | 75.455 | 74.92 | 84020 |
| 1713825000 | 74.5794 | 0.21 | 0.28 | 74.5 | 75 | 74.44 | 9840 |
| 1713565800 | 74.3685 | 0.15 | 0.21 | 74.07 | 74.39 | 74.07 | 1071 |
| 1713479400 | 74.2158 | -0.26 | -0.34 | 74.54 | 74.81 | 74.2158 | 1480 |
| 1713393000 | 74.4711 | -0.56 | -0.75 | 75.19 | 75.19 | 74.3301 | 2620 |
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
