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 | 3.98 | 5.15143670722 | 77.26 | 81.75 | 76.7993 | 6980 | 78.18525873 | SP |
| 4 | 5.11 | 6.71220281098 | 76.13 | 81.75 | 76.13 | 4915 | 77.64964706 | SP |
| 12 | 6.28 | 8.37780149413 | 74.96 | 81.75 | 74.95 | 4795 | 77.73714974 | SP |
| 26 | 9.77 | 13.6700713586 | 71.47 | 81.75 | 70.69 | 8026 | 75.35968085 | SP |
| 52 | 13.51 | 19.9468477779 | 67.73 | 81.75 | 60.66 | 7328 | 72.24403715 | SP |
| 156 | 16.38 | 25.2543940796 | 64.86 | 81.75 | 59.91 | 8400 | 68.68649373 | SP |
| 260 | 16.38 | 25.2543940796 | 64.86 | 81.75 | 59.91 | 8400 | 68.68649373 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 81.24 | 0.95 | 1.18 | 80.78 | 81.75 | 80.78 | 5842 |
| 1720823700 | 80.29 | 0.7 | 0.88 | 80.19 | 80.77 | 80.19 | 5059 |
| 1720737300 | 79.59 | 2.17 | 2.80 | 78.74 | 79.69 | 78.66 | 8805 |
| 1720650900 | 77.4242 | 0.62 | 0.81 | 76.93 | 77.449 | 76.7993 | 3682 |
| 1720564500 | 76.8 | -0.51 | -0.66 | 77.42 | 77.42 | 76.8 | 9855 |
| 1720478100 | 77.31 | 0.51 | 0.66 | 77.26 | 77.56 | 77.15 | 7498 |
| 1720218900 | 76.8 | -0.72 | -0.93 | 77.44 | 77.44 | 76.6899 | 4335 |
| 1720040640 | 77.518 | 0.12 | 0.16 | 77.64 | 77.88 | 77.518 | 3070 |
| 1719959700 | 77.3952 | 0.35 | 0.46 | 77.22 | 77.409 | 77.08 | 4045 |
| 1719873300 | 77.043 | -0.05 | -0.06 | 77.77 | 77.77 | 76.895 | 3043 |
| 1719614100 | 77.0891 | 0 | 0.00 | 77.0891 | 77.0891 | 77.0891 | 0 |
| 1719527700 | 77.0891 | 0.02 | 0.02 | 77.01 | 77.0891 | 76.7 | 3445 |
| 1719441300 | 77.07 | -0.15 | -0.20 | 76.86 | 77.07 | 76.74 | 1030 |
| 1719354900 | 77.2231 | -0.56 | -0.72 | 77.74 | 77.74 | 76.95 | 2800 |
| 1719268500 | 77.78 | 0.43 | 0.55 | 77.45 | 78.2599 | 77.45 | 3275 |
| 1719009300 | 77.3522 | 0.12 | 0.15 | 77.23 | 77.3522 | 77.1 | 2756 |
| 1718922900 | 77.2336 | -0.2 | -0.26 | 77.38 | 77.78 | 77.19 | 10181 |
| 1718750100 | 77.4383 | 0.3 | 0.39 | 77.15 | 77.57 | 77.15 | 6919 |
| 1718663700 | 77.14 | 0.6 | 0.78 | 76.13 | 77.19 | 76.13 | 3760 |
| 1718404500 | 76.54 | -0.83 | -1.07 | 76.68 | 76.68 | 76.19 | 7211 |
| 1718318100 | 77.37 | -0.77 | -0.99 | 77.95 | 77.95 | 77.01 | 7873 |
| 1718231700 | 78.14 | 1.19 | 1.55 | 78.55 | 78.78 | 77.9391 | 5586 |
| 1718145300 | 76.95 | -0.9 | -1.16 | 77.18 | 77.2542 | 76.83 | 5083 |
| 1718058900 | 77.85 | 0.28 | 0.37 | 77.27 | 77.85 | 77.04 | 8263 |
| 1717799700 | 77.5651 | -0.58 | -0.74 | 77.55 | 77.9051 | 77.5 | 1898 |
| 1717713300 | 78.1416 | -0.52 | -0.66 | 78.45 | 78.45 | 78.06 | 6532 |
| 1717626900 | 78.66 | 0.71 | 0.91 | 78.25 | 78.71 | 78.25 | 1859 |
| 1717540500 | 77.95 | -1.09 | -1.38 | 78.61 | 78.61 | 77.8069 | 3805 |
| 1717454100 | 79.0373 | -0.44 | -0.56 | 79.93 | 79.93 | 78.595 | 1822 |
| 1717194900 | 79.48 | 1.09 | 1.39 | 78.89 | 79.48 | 78.445 | 2080 |
| 1717108500 | 78.3924 | 0.84 | 1.08 | 77.92 | 78.52 | 77.92 | 5371 |
| 1717022100 | 77.5511 | -0.88 | -1.13 | 77.54 | 77.75 | 77.5 | 2656 |
| 1716935700 | 78.4354 | -0.56 | -0.71 | 79.29 | 79.29 | 78.29 | 2602 |
| 1716590100 | 79 | 0.94 | 1.20 | 78.55 | 79 | 78.55 | 4578 |
| 1716503700 | 78.06 | -0.85 | -1.07 | 79.1 | 79.1 | 77.8981 | 4174 |
| 1716417300 | 78.9067 | -0.69 | -0.87 | 79.36 | 79.36 | 78.74 | 3775 |
| 1716330900 | 79.6 | 0.02 | 0.03 | 79.38 | 79.64 | 79.38 | 3730 |
| 1716244500 | 79.5794 | -0.08 | -0.10 | 79.59 | 80.01 | 79.5794 | 4290 |
| 1715985300 | 79.66 | -0.06 | -0.07 | 79.7 | 79.7 | 79.4901 | 3052 |
| 1715898900 | 79.715 | -0.59 | -0.73 | 80.28 | 80.28 | 79.715 | 7633 |
| 1715812500 | 80.3042 | 0.6 | 0.76 | 80.3 | 80.3853 | 80.12 | 3236 |
| 1715726100 | 79.7 | 0.63 | 0.80 | 79.77 | 79.77 | 79.39 | 3994 |
| 1715639700 | 79.0658 | -0.01 | -0.02 | 79.55 | 79.55 | 79.03 | 3900 |
| 1715380500 | 79.08 | -0.18 | -0.23 | 79.56 | 79.56 | 78.8723 | 2731 |
| 1715294100 | 79.2616 | 0.86 | 1.10 | 78.47 | 79.28 | 78.47 | 4771 |
| 1715207700 | 78.3975 | -0.27 | -0.35 | 78.13 | 78.3975 | 78.13 | 3803 |
| 1715121300 | 78.6698 | 0.18 | 0.23 | 78.78 | 79.07 | 78.6698 | 3469 |
| 1715034900 | 78.4868 | 0.88 | 1.13 | 78.21 | 78.555 | 78.21 | 6019 |
| 1714775700 | 77.6063 | 0.63 | 0.81 | 78.13 | 78.13 | 77.45 | 2551 |
| 1714689300 | 76.98 | 1.24 | 1.64 | 76.55 | 76.98 | 76.245 | 3374 |
| 1714602900 | 75.74 | 0.06 | 0.08 | 75.64 | 76.8083 | 75.46 | 18856 |
| 1714516500 | 75.6789 | -1.53 | -1.98 | 76.64 | 76.64 | 75.6789 | 2910 |
| 1714430100 | 77.21 | 0.55 | 0.71 | 76.89 | 77.3194 | 76.89 | 3308 |
| 1714170900 | 76.6628 | 0.59 | 0.78 | 76.36 | 76.82 | 76.36 | 5659 |
| 1714084500 | 76.07 | -0.51 | -0.67 | 75.73 | 76.2659 | 75.65 | 3543 |
| 1713998100 | 76.58 | 0.02 | 0.03 | 76.6 | 76.6 | 76.18 | 9949 |
| 1713911700 | 76.56 | 1.16 | 1.54 | 75.54 | 76.79 | 75.54 | 5961 |
| 1713825300 | 75.4 | 0.69 | 0.92 | 74.96 | 75.69 | 74.95 | 3045 |
| 1713566100 | 74.7092 | 0.48 | 0.65 | 74.06 | 74.78 | 74.06 | 6564 |
| 1713479700 | 74.2258 | -0.3 | -0.41 | 74.7 | 75.01 | 74.08 | 4010 |
| 1713393300 | 74.53 | -0.59 | -0.79 | 75.53 | 75.53 | 74.39 | 2810 |
| 1713306900 | 75.12 | -0.35 | -0.46 | 75.08 | 75.1566 | 74.79 | 3459 |
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
