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 | -0.07 | -0.0872817955112 | 80.2 | 81.515 | 79.0799 | 2979195 | 80.06773896 | SP |
| 4 | 5.03 | 6.69773635153 | 75.1 | 81.515 | 73.63 | 2397759 | 78.65150737 | SP |
| 12 | 7.84 | 10.8452068059 | 72.29 | 81.515 | 68.48 | 2519514 | 74.64969639 | SP |
| 26 | 14.68 | 22.4293353705 | 65.45 | 81.515 | 62.97 | 2232942 | 72.24371119 | SP |
| 52 | 20.4 | 34.1536916123 | 59.73 | 81.515 | 56.78 | 2002899 | 67.40437953 | SP |
| 156 | 17.67 | 28.2901056676 | 62.46 | 81.515 | 47.91 | 2364981 | 61.90263667 | SP |
| 260 | 41.44 | 107.107779788 | 38.69 | 81.515 | 30.35 | 2273345 | 55.96677524 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 80.72 | 0 | 0.00 | 80.72 | 80.72 | 80.72 | 0 |
| 1719527400 | 80.72 | 0.2 | 0.25 | 80.53 | 80.93 | 80.37 | 1712230 |
| 1719441000 | 80.52 | 0.44 | 0.55 | 80.03 | 80.57 | 79.97 | 2042854 |
| 1719354600 | 80.08 | 0.97 | 1.23 | 79.5 | 80.165 | 79.32 | 7102378 |
| 1719268200 | 79.11 | -0.97 | -1.21 | 79.82 | 80.155 | 79.0799 | 2244663 |
| 1719009000 | 80.08 | -0.27 | -0.34 | 80.2 | 80.55 | 79.78 | 1793851 |
| 1718922600 | 80.35 | -0.6 | -0.74 | 81.31 | 81.32 | 79.93 | 2405358 |
| 1718749800 | 80.95 | 0.21 | 0.26 | 80.83 | 80.96 | 80.5262 | 1718606 |
| 1718663400 | 80.74 | 0.8 | 1.00 | 80 | 81.11 | 79.77 | 1882376 |
| 1718404200 | 79.94 | 0.27 | 0.34 | 79.58 | 79.97 | 79.43 | 1567072 |
| 1718317800 | 79.67 | 0.42 | 0.53 | 79.89 | 79.958 | 79.22 | 1507421 |
| 1718231400 | 79.25 | 1.14 | 1.46 | 78.84 | 79.85 | 78.69 | 3114661 |
| 1718145000 | 78.11 | 0.73 | 0.94 | 77.27 | 78.11 | 77.01 | 1746716 |
| 1718058600 | 77.38 | 0.3 | 0.39 | 76.93 | 77.465 | 76.78 | 1935702 |
| 1717799400 | 77.08 | -0.02 | -0.03 | 77.06 | 77.51 | 76.79 | 1427326 |
| 1717713000 | 77.1 | -0.02 | -0.03 | 77.24 | 77.425 | 76.81 | 2578082 |
| 1717626600 | 77.12 | 1.47 | 1.94 | 76.17 | 77.12 | 76.06 | 4160409 |
| 1717540200 | 75.65 | 0.22 | 0.29 | 75.4 | 75.76 | 75.09 | 2192471 |
| 1717453800 | 75.43 | 0.42 | 0.56 | 75.55 | 75.63 | 74.5401 | 2165512 |
| 1717194600 | 75.01 | 0.15 | 0.20 | 75.1 | 75.1 | 73.63 | 2437948 |
| 1717108200 | 74.86 | -1.18 | -1.55 | 75.65 | 75.675 | 74.63 | 3320330 |
| 1717021800 | 76.04 | -0.31 | -0.41 | 75.75 | 76.305 | 75.75 | 13169412 |
| 1716935400 | 76.35 | 0.48 | 0.63 | 76.19 | 76.385 | 75.88 | 2095297 |
| 1716589800 | 75.87 | 0.74 | 0.98 | 75.41 | 75.985 | 75.2297 | 1370149 |
| 1716503400 | 75.13 | -0.15 | -0.20 | 76.09 | 76.21 | 74.89 | 1814390 |
| 1716417000 | 75.28 | -0.21 | -0.28 | 75.52 | 75.61 | 74.89 | 1307250 |
| 1716330600 | 75.49 | 0.27 | 0.36 | 75.01 | 75.5289 | 74.985 | 1436674 |
| 1716244200 | 75.22 | 0.47 | 0.63 | 74.77 | 75.3699 | 74.77 | 1397971 |
| 1715985000 | 74.75 | 0.01 | 0.01 | 74.91 | 74.91 | 74.41 | 1476557 |
| 1715898600 | 74.74 | -0.36 | -0.48 | 75.06 | 75.31 | 74.724 | 1686442 |
| 1715812200 | 75.1 | 1.21 | 1.64 | 74.2 | 75.12 | 74.1 | 2346784 |
| 1715725800 | 73.89 | 0.48 | 0.65 | 73.29 | 73.9885 | 73.2401 | 1293290 |
| 1715639400 | 73.41 | 0 | 0.00 | 73.64 | 73.64 | 73.165 | 916005 |
| 1715380200 | 73.41 | 0.06 | 0.08 | 73.59 | 73.8 | 73.1529 | 1069423 |
| 1715293800 | 73.35 | 0.2 | 0.27 | 73.14 | 73.41 | 72.92 | 2389976 |
| 1715207400 | 73.15 | -0.05 | -0.07 | 72.8 | 73.3299 | 72.8 | 1582521 |
| 1715121000 | 73.2 | -0.03 | -0.04 | 73.34 | 73.51 | 73.07 | 6725852 |
| 1715034600 | 73.23 | 0.98 | 1.36 | 72.52 | 73.24 | 72.39 | 1469475 |
| 1714775400 | 72.25 | 1.36 | 1.92 | 72.19 | 72.3925 | 71.78 | 1584527 |
| 1714689000 | 70.89 | 0.85 | 1.21 | 70.67 | 71.015 | 69.95 | 1454035 |
| 1714602600 | 70.04 | -0.28 | -0.40 | 70.31 | 71.39 | 69.85 | 3237820 |
| 1714516200 | 70.32 | -1.35 | -1.88 | 71.54 | 71.89 | 70.32 | 1443315 |
| 1714429800 | 71.67 | 0.15 | 0.21 | 71.85 | 71.91 | 71.22 | 1194248 |
| 1714170600 | 71.52 | 1.35 | 1.92 | 71.21 | 71.79 | 70.95 | 1439520 |
| 1714084200 | 70.17 | -0.31 | -0.44 | 69.02 | 70.26 | 68.81 | 2425592 |
| 1713997800 | 70.48 | -0.02 | -0.03 | 71.02 | 71.13 | 70.16 | 1928927 |
| 1713911400 | 70.5 | 1.11 | 1.60 | 69.82 | 70.59 | 69.7 | 7016003 |
| 1713825000 | 69.39 | 0.68 | 0.99 | 69.22 | 69.8302 | 68.6236 | 2147239 |
| 1713565800 | 68.71 | -1.59 | -2.26 | 70.09 | 70.17 | 68.48 | 3053831 |
| 1713479400 | 70.3 | -0.36 | -0.51 | 70.84 | 71.13 | 70.198 | 2087851 |
| 1713393000 | 70.66 | -0.69 | -0.97 | 71.79 | 71.82 | 70.48 | 2405990 |
| 1713306600 | 71.35 | 0.02 | 0.03 | 71.4 | 71.84 | 71.155 | 9640821 |
| 1713220200 | 71.33 | -1.3 | -1.79 | 73.18 | 73.23 | 71.28 | 2522743 |
| 1712961000 | 72.63 | -1.03 | -1.40 | 73.03 | 73.29 | 72.3753 | 1673234 |
| 1712874600 | 73.66 | 1.14 | 1.57 | 72.79 | 73.8 | 72.4 | 1498251 |
| 1712788200 | 72.52 | -0.48 | -0.66 | 72.17 | 72.695 | 72.1 | 2521816 |
| 1712701800 | 73 | 0 | 0.00 | 73.32 | 73.33 | 72.17 | 2111937 |
| 1712615400 | 73 | -0.03 | -0.04 | 73.18 | 73.2765 | 72.79 | 1190799 |
| 1712356200 | 73.03 | 1.11 | 1.54 | 72.29 | 73.35 | 72.24 | 1981214 |
| 1712269800 | 71.92 | -1.11 | -1.52 | 73.68 | 73.81 | 71.92 | 2786088 |
| 1712183400 | 73.03 | 0.27 | 0.37 | 72.52 | 73.315 | 72.52 | 2011077 |
| 1712097000 | 72.76 | -0.51 | -0.70 | 72.47 | 72.81 | 72.2 | 2251289 |
| 1712010600 | 73.27 | 0.12 | 0.16 | 73.32 | 73.69 | 72.98 | 1818677 |
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
