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 | 0.2863 | 0.374493132767 | 76.45 | 78.5055 | 76.45 | 499 | 77.46500293 | SP |
| 4 | 1.7263 | 2.30142647647 | 75.01 | 78.5055 | 74.41 | 897 | 76.12684735 | SP |
| 12 | 3.6863 | 5.0462696783 | 73.05 | 78.5055 | 72.1337 | 521 | 75.37522958 | SP |
| 26 | 8.9563 | 13.2137798761 | 67.78 | 78.5055 | 67.78 | 1891 | 73.80896134 | SP |
| 52 | 11.7163 | 18.0195324516 | 65.02 | 78.5055 | 58.8975 | 3537 | 67.98272358 | SP |
| 156 | 13.2963 | 20.9588587642 | 63.44 | 78.5055 | 58.8975 | 5572 | 65.26638991 | SP |
| 260 | 13.2963 | 20.9588587642 | 63.44 | 78.5055 | 58.8975 | 5572 | 65.26638991 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 76.7363 | -0.57 | -0.74 | 76.721 | 76.7363 | 76.721 | 101 |
| 1721342100 | 77.3059 | -0.69 | -0.88 | 77.3059 | 77.3059 | 77.3059 | 26 |
| 1721255700 | 77.9953 | -0.51 | -0.65 | 78.04 | 78.11 | 77.9953 | 523 |
| 1721169300 | 78.5055 | 1.46 | 1.89 | 77.29 | 78.5055 | 77.29 | 689 |
| 1721082900 | 77.0458 | 0.37 | 0.49 | 76.97 | 77.06 | 76.97 | 10 |
| 1720823700 | 76.6731 | 0.44 | 0.57 | 76.45 | 77.02 | 76.45 | 1245 |
| 1720737300 | 76.2361 | 0.76 | 1.00 | 75.75 | 76.2361 | 75.75 | 10787 |
| 1720650900 | 75.4808 | 0.59 | 0.79 | 75.4808 | 75.4808 | 75.4808 | 86 |
| 1720564500 | 74.89 | 0.07 | 0.09 | 74.82 | 74.89 | 74.82 | 151 |
| 1720478100 | 74.8221 | 0.22 | 0.30 | 74.79 | 74.8221 | 74.79 | 325 |
| 1720218900 | 74.5978 | -0.32 | -0.42 | 74.82 | 74.82 | 74.5978 | 101 |
| 1720040640 | 74.915 | 0.07 | 0.10 | 74.915 | 74.915 | 74.915 | 9 |
| 1719959700 | 74.8419 | 0.25 | 0.34 | 74.49 | 74.8419 | 74.49 | 410 |
| 1719873300 | 74.5869 | -0.35 | -0.46 | 75.12 | 75.12 | 74.5869 | 321 |
| 1719614100 | 74.9351 | 0.23 | 0.30 | 74.93 | 74.9351 | 74.66 | 1015 |
| 1719527700 | 74.71 | -0.17 | -0.22 | 74.65 | 74.71 | 74.41 | 650 |
| 1719441300 | 74.8782 | -0.23 | -0.31 | 74.83 | 74.8782 | 74.83 | 6 |
| 1719354900 | 75.1081 | -0.47 | -0.62 | 75.59 | 75.59 | 75.09 | 152 |
| 1719268500 | 75.5799 | 0.52 | 0.69 | 75.15 | 75.5799 | 75.15 | 402 |
| 1719009300 | 75.0634 | -0.13 | -0.17 | 75.01 | 75.08 | 75.01 | 140 |
| 1718922900 | 75.19 | 0.08 | 0.10 | 75.23 | 75.23 | 75.09 | 863 |
| 1718750100 | 75.1148 | 0.36 | 0.48 | 74.84 | 75.1148 | 74.84 | 89 |
| 1718663700 | 74.7534 | 0.6 | 0.80 | 74.04 | 74.7534 | 74.04 | 298 |
| 1718404500 | 74.1576 | -0.46 | -0.62 | 74.2 | 74.2 | 74.1576 | 174 |
| 1718318100 | 74.6181 | -0.01 | -0.02 | 74.63 | 74.63 | 74.11 | 231 |
| 1718231700 | 74.6306 | 0.2 | 0.27 | 74.6306 | 74.6306 | 74.6306 | 29 |
| 1718145300 | 74.4267 | -0.44 | -0.59 | 74.35 | 74.4267 | 74.35 | 110 |
| 1718058900 | 74.867 | 0.29 | 0.40 | 74.29 | 74.867 | 74.29 | 335 |
| 1717799700 | 74.5724 | -0.05 | -0.07 | 74.43 | 74.6 | 74.43 | 54 |
| 1717713300 | 74.6215 | -0.31 | -0.41 | 74.87 | 74.87 | 74.5849 | 122 |
| 1717626900 | 74.9307 | 0.64 | 0.86 | 74.34 | 74.9307 | 74.34 | 1126 |
| 1717540500 | 74.2944 | -0.33 | -0.44 | 74.2944 | 74.2944 | 74.2944 | 9 |
| 1717454100 | 74.6257 | -0.48 | -0.64 | 75.23 | 75.23 | 74.6257 | 4 |
| 1717194900 | 75.1073 | 0.63 | 0.84 | 74.48 | 75.1073 | 74.48 | 60 |
| 1717108500 | 74.479 | 0.47 | 0.63 | 74.02 | 74.479 | 74.02 | 160 |
| 1717022100 | 74.0117 | -0.68 | -0.91 | 74.2 | 74.2 | 73.96 | 487 |
| 1716935700 | 74.6926 | -0.51 | -0.68 | 75.39 | 75.39 | 74.6926 | 104 |
| 1716590100 | 75.2047 | 0.65 | 0.87 | 74.98 | 75.2047 | 74.98 | 38 |
| 1716503700 | 74.5528 | -0.67 | -0.89 | 75.57 | 75.57 | 74.5333 | 679 |
| 1716417300 | 75.2225 | -0.31 | -0.41 | 75.44 | 75.44 | 75.2225 | 224 |
| 1716330900 | 75.532 | 0.11 | 0.14 | 75.36 | 75.532 | 75.3556 | 144 |
| 1716244500 | 75.4244 | -0.13 | -0.17 | 75.59 | 75.59 | 75.4244 | 448 |
| 1715985300 | 75.5558 | 0.16 | 0.21 | 75.41 | 75.5558 | 75.41 | 10 |
| 1715898900 | 75.397 | -0.24 | -0.31 | 75.6 | 75.6455 | 75.397 | 273 |
| 1715812500 | 75.633 | 0.77 | 1.03 | 75.31 | 75.633 | 75.31 | 192 |
| 1715726100 | 74.8644 | 0.35 | 0.47 | 74.67 | 74.8644 | 74.67 | 14 |
| 1715639700 | 74.5128 | -0.27 | -0.36 | 75.06 | 75.06 | 74.5128 | 123 |
| 1715380500 | 74.7818 | 0.01 | 0.01 | 74.99 | 74.99 | 74.77 | 137 |
| 1715294100 | 74.7715 | 0.58 | 0.78 | 74.25 | 74.7715 | 74.25 | 314 |
| 1715207700 | 74.1944 | 0.07 | 0.09 | 73.86 | 74.1944 | 73.86 | 3558 |
| 1715121300 | 74.1263 | 0.27 | 0.37 | 73.97 | 74.139 | 73.97 | 140 |
| 1715034900 | 73.8518 | 0.68 | 0.93 | 73.58 | 73.8518 | 73.58 | 265 |
| 1714775700 | 73.1687 | 0.54 | 0.74 | 73.26 | 73.26 | 73.1687 | 4 |
| 1714689300 | 72.6311 | 0.5 | 0.69 | 72.3 | 72.6311 | 72.3 | 23 |
| 1714602900 | 72.1337 | -0.34 | -0.47 | 72.27 | 72.27 | 72.1337 | 47 |
| 1714516500 | 72.4739 | -1.08 | -1.46 | 73.22 | 73.22 | 72.4739 | 706 |
| 1714430100 | 73.5506 | 0.36 | 0.49 | 73.33 | 73.57 | 73.33 | 189 |
| 1714170900 | 73.1901 | 0.08 | 0.10 | 73.05 | 73.3097 | 73.05 | 888 |
| 1714084500 | 73.115 | -0.36 | -0.48 | 73.115 | 73.115 | 73.115 | 145 |
| 1713998100 | 73.4701 | 0.17 | 0.23 | 73.24 | 73.48 | 73.24 | 6 |
| 1713911700 | 73.3 | 0.9 | 1.24 | 72.71 | 73.3 | 72.71 | 7 |
| 1713825300 | 72.4025 | 0.53 | 0.73 | 71.95 | 72.4025 | 71.95 | 145 |
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
