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 | 1.91 | 2.52345091822 | 75.69 | 77.9 | 75.5754 | 1036116 | 76.5221713 | CS |
| 4 | -0.14 | -0.180087471057 | 77.74 | 79.91 | 74.56 | 1414902 | 77.21550118 | CS |
| 12 | -0.385 | -0.493684682952 | 77.985 | 79.91 | 74.56 | 1333928 | 77.25688637 | CS |
| 26 | 4.66 | 6.38881272279 | 72.94 | 82.32 | 71.49 | 1366440 | 77.02501589 | CS |
| 52 | 11.02 | 16.5515169721 | 66.58 | 82.32 | 64.25 | 1396079 | 73.53751509 | CS |
| 156 | 21.69 | 38.7944911465 | 55.91 | 82.32 | 41.8 | 1327342 | 62.30636209 | CS |
| 260 | 19.4 | 33.3333333333 | 58.2 | 82.32 | 41.8 | 1296431 | 61.7416835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 76.81 | 0.58 | 0.76 | 76.85 | 76.98 | 76.23 | 1455547 |
| 1735601700 | 76.23 | -0.25 | -0.33 | 76.35 | 76.74 | 75.5754 | 1172871 |
| 1735342500 | 76.48 | 0.03 | 0.04 | 76.13 | 76.68 | 76.13 | 989048 |
| 1735256100 | 76.45 | 0.08 | 0.10 | 75.69 | 76.62 | 75.63 | 557270 |
| 1735077840 | 76.37 | 0.59 | 0.78 | 75.72 | 76.38 | 75.26 | 920524 |
| 1734996900 | 75.78 | 0.61 | 0.81 | 75.3 | 75.94 | 74.82 | 1097384 |
| 1734737700 | 75.17 | 0.46 | 0.62 | 74.23 | 76 | 74.23 | 2985607 |
| 1734651300 | 74.71 | -0.78 | -1.03 | 75.49 | 75.82 | 74.61 | 1573076 |
| 1734564900 | 75.49 | -2.06 | -2.66 | 77.13 | 77.93 | 75.44 | 1700845 |
| 1734478500 | 77.55 | 0.12 | 0.15 | 77.45 | 78.23 | 77.24 | 1674416 |
| 1734392100 | 77.43 | -1.43 | -1.81 | 78.61 | 79.71 | 77.18 | 1742707 |
| 1734132900 | 78.86 | -0.25 | -0.32 | 78.92 | 79.32 | 78.32 | 988995 |
| 1734046500 | 79.11 | 0.24 | 0.30 | 79.29 | 79.39 | 78.36 | 1216984 |
| 1733960100 | 78.87 | -0.37 | -0.47 | 79.42 | 79.8 | 78.84 | 1083751 |
| 1733873700 | 79.24 | 0.52 | 0.66 | 78.44 | 79.505 | 77.84 | 2453910 |
| 1733787300 | 78.72 | 1.04 | 1.34 | 79.72 | 79.91 | 78.53 | 1995041 |
| 1733528100 | 77.68 | -0.71 | -0.91 | 78.36 | 78.7 | 77.61 | 1332272 |
| 1733441700 | 78.39 | 1.03 | 1.33 | 77.74 | 78.58 | 77.5 | 1445418 |
| 1733355300 | 77.36 | -0.69 | -0.88 | 77.83 | 78.3095 | 77.21 | 1452174 |
| 1733268900 | 78.05 | 1.65 | 2.16 | 76.72 | 78.74 | 75.64 | 3141178 |
| 1733182500 | 76.4 | -1.18 | -1.52 | 77.9 | 78.2 | 76.345 | 2273238 |
| 1732917840 | 77.58 | -0.05 | -0.06 | 77.55 | 77.84 | 77.14 | 1357527 |
| 1732750500 | 77.63 | -0.31 | -0.40 | 77.41 | 77.94 | 77.32 | 1102652 |
| 1732664100 | 77.94 | -0.2 | -0.26 | 78.07 | 78.09 | 77.27 | 1356913 |
| 1732577700 | 78.14 | -0.07 | -0.09 | 78.79 | 79.4 | 78.05 | 1840503 |
| 1732318500 | 78.21 | 0.1 | 0.13 | 77.76 | 78.28 | 77.42 | 1005332 |
| 1732232100 | 78.11 | 2.12 | 2.79 | 76.54 | 78.21 | 76.465 | 1275478 |
| 1732145700 | 75.99 | -0.1 | -0.13 | 75.63 | 76.28 | 75.145 | 834501 |
| 1732059300 | 76.09 | 0.06 | 0.08 | 75.65 | 76.17 | 74.9 | 1088192 |
| 1731972900 | 76.03 | 0.27 | 0.36 | 75.8 | 76.77 | 75.8 | 1148365 |
| 1731713700 | 75.76 | -3.01 | -3.82 | 77.72 | 77.72 | 75.49 | 1936106 |
| 1731627300 | 78.77 | 0.82 | 1.05 | 78.79 | 79.49 | 78.46 | 1908745 |
| 1731540900 | 77.95 | 1.05 | 1.37 | 76.74 | 78.01 | 76.54 | 1427531 |
| 1731454500 | 76.9 | -0.16 | -0.21 | 77.11 | 77.29 | 76.63 | 1027416 |
| 1731368100 | 77.06 | -0.83 | -1.07 | 77.51 | 78.4 | 76.99 | 1024965 |
| 1731108900 | 77.89 | 0.63 | 0.82 | 76.89 | 78.19 | 76.89 | 1983739 |
| 1731022500 | 77.26 | 0.78 | 1.02 | 77.03 | 77.825 | 76.83 | 1282446 |
| 1730936100 | 76.48 | -1.37 | -1.75 | 76.61 | 76.95 | 75.095 | 1760895 |
| 1730849700 | 77.845 | 1.99 | 2.62 | 75.895 | 78.03 | 75.7 | 1152497 |
| 1730763300 | 75.86 | 0.26 | 0.34 | 76.17 | 76.31 | 75.55 | 1136170 |
| 1730500500 | 75.6 | -0.4 | -0.53 | 76.11 | 76.58 | 75.54 | 989542 |
| 1730414100 | 76 | -0.4 | -0.52 | 76.11 | 76.32 | 75.54 | 1313841 |
| 1730327700 | 76.4 | 0.14 | 0.18 | 75.84 | 76.59 | 75.14 | 985517 |
| 1730241300 | 76.26 | -1.23 | -1.59 | 77.06 | 77.72 | 76.14 | 1201045 |
| 1730154900 | 77.49 | -0.49 | -0.63 | 78.63 | 78.63 | 77.46 | 759341 |
| 1729895700 | 77.98 | 0.08 | 0.10 | 78.41 | 79.2 | 77.81 | 1022872 |
| 1729809300 | 77.9 | 0.42 | 0.54 | 77.88 | 78.54 | 77.66 | 1088955 |
| 1729722900 | 77.48 | 0.23 | 0.30 | 76.84 | 78.005 | 76.83 | 1313907 |
| 1729636500 | 77.25 | 0.1 | 0.13 | 76.68 | 77.48 | 76.505 | 970542 |
| 1729550100 | 77.15 | -1.57 | -1.99 | 78.22 | 78.74 | 77.04 | 1440444 |
| 1729290900 | 78.72 | 2 | 2.61 | 78.45 | 79.29 | 78.09 | 1369409 |
| 1729204500 | 76.72 | -0.22 | -0.29 | 76.78 | 76.87 | 76.22 | 1401491 |
| 1729118100 | 76.94 | -0.24 | -0.31 | 77.15 | 77.36 | 76.78 | 808281 |
| 1729031700 | 77.18 | -1.18 | -1.51 | 78.5 | 78.596 | 76.98 | 1331892 |
| 1728945300 | 78.36 | 0.4 | 0.51 | 77.85 | 78.5 | 77.58 | 1058285 |
| 1728686100 | 77.96 | 0.3 | 0.39 | 77.68 | 78.005 | 77.52 | 609302 |
| 1728599700 | 77.66 | -0.36 | -0.46 | 77.93 | 78.19 | 77.24 | 956706 |
| 1728513300 | 78.02 | 0.9 | 1.17 | 77.4 | 78.41 | 77.4 | 1041993 |
| 1728426900 | 77.12 | 0.31 | 0.40 | 76.9 | 77.26 | 76.5 | 1603386 |
| 1728340500 | 76.81 | -1.2 | -1.54 | 77.01 | 77.3 | 76.5 | 1374615 |
| 1728081300 | 78.01 | 1.24 | 1.62 | 76.23 | 78.05 | 76.12 | 1919821 |
| 1727994900 | 76.77 | -1.07 | -1.37 | 77.38 | 77.38 | 76.16 | 1285415 |
| 1727908500 | 77.84 | 0.41 | 0.53 | 77.27 | 77.9 | 76.78 | 1202702 |
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
