We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.573248407643 | 78.5 | 78.98 | 78.5 | 3816 | 78.7589173 | CS |
| 4 | 1.45 | 1.87096774194 | 77.5 | 78.98 | 77.33 | 1653 | 78.44345983 | CS |
| 12 | 1.23 | 1.58260422028 | 77.72 | 80.91 | 76.04 | 1454 | 78.65083589 | CS |
| 26 | 31.22 | 65.4095956422 | 47.73 | 80.91 | 44.63 | 2018 | 75.72680605 | CS |
| 52 | 36.17 | 84.548854605 | 42.78 | 80.91 | 40.11 | 1364 | 67.39416397 | CS |
| 156 | 21.1 | 36.4736387208 | 57.85 | 80.91 | 36.08 | 966 | 58.11541459 | CS |
| 260 | 36.57 | 86.2907031619 | 42.38 | 80.91 | 24.75 | 1211 | 51.83610425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 78.95 | 0.12 | 0.15 | 78.83 | 78.95 | 78.83 | 721 |
| 1739489700 | 78.83 | 0.12 | 0.15 | 78.65 | 78.96 | 78.65 | 11884 |
| 1739403300 | 78.71 | 0.06 | 0.08 | 78.65 | 78.74 | 78.65 | 3507 |
| 1739316900 | 78.65 | 0.1 | 0.13 | 78.5 | 78.75 | 78.5 | 976 |
| 1739230500 | 78.55 | 0 | 0.00 | 78.98 | 78.98 | 78.55 | 731 |
| 1738971300 | 78.55 | -0.15 | -0.19 | 78.5 | 78.93 | 78.5 | 1882 |
| 1738884900 | 78.7 | 0.05 | 0.06 | 78.7 | 78.7 | 77.73 | 1978 |
| 1738798500 | 78.65 | -0.13 | -0.17 | 78.08 | 78.65 | 78.08 | 461 |
| 1738712100 | 78.78 | 1.18 | 1.52 | 77.76 | 78.78 | 77.76 | 319 |
| 1738625700 | 77.6 | 0 | 0.00 | 77.58 | 77.66 | 77.58 | 88 |
| 1738366500 | 77.6 | 0 | 0.00 | 78.4 | 78.4 | 77.6 | 165 |
| 1738280100 | 77.6 | -0.4 | -0.51 | 78.08 | 78.08 | 77.6 | 965 |
| 1738193700 | 78 | 0 | 0.00 | 78.21 | 78.21 | 78 | 154 |
| 1738107300 | 78 | 0 | 0.00 | 78 | 78 | 78 | 299 |
| 1738020900 | 78 | 0.1 | 0.13 | 78 | 78 | 78 | 234 |
| 1737761700 | 77.9 | 0.4 | 0.52 | 77.9 | 77.9 | 77.9 | 673 |
| 1737675300 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1737588900 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 2667 |
| 1737502500 | 77.5 | 0 | 0.00 | 77.88 | 77.88 | 77.5 | 337 |
| 1737156900 | 77.5 | 0 | 0.00 | 77.5 | 78 | 77.33 | 2298 |
| 1737070500 | 77.5 | -0.9 | -1.15 | 77.645 | 77.9 | 76.04 | 1868 |
| 1736984100 | 78.3999 | 0.4 | 0.51 | 78.39 | 78.4 | 78.05 | 425 |
| 1736897700 | 78 | 0 | 0.00 | 77.54 | 78 | 77.54 | 976 |
| 1736811300 | 78 | -0.4 | -0.51 | 78 | 78 | 78 | 764 |
| 1736552100 | 78.4 | 0 | 0.00 | 78.2 | 78.4 | 78.2 | 11252 |
| 1736379300 | 78.4 | 0 | 0.00 | 78.35 | 78.4 | 78.35 | 2826 |
| 1736292900 | 78.4 | 0 | 0.00 | 78.4 | 78.4 | 78.4 | 116 |
| 1736206500 | 78.4 | 0.55 | 0.71 | 78.4 | 78.4 | 78.4 | 141 |
| 1735947300 | 77.85 | 0 | 0.00 | 77.89 | 77.89 | 77.85 | 125 |
| 1735860900 | 77.85 | 0 | 0.00 | 77.86 | 77.86 | 77.85 | 73 |
| 1735688100 | 77.85 | 0 | 0.00 | 77.89 | 78.9 | 77.85 | 112 |
| 1735601700 | 77.85 | 0 | 0.00 | 77.85 | 77.85 | 77.85 | 106 |
| 1735342500 | 77.85 | -0.25 | -0.32 | 77.8 | 78 | 77.7 | 3121 |
| 1735256100 | 78.1 | 0 | 0.00 | 79.3 | 79.3 | 78.1 | 9 |
| 1735077840 | 78.1 | -1.55 | -1.95 | 79.09 | 79.09 | 78.1 | 100 |
| 1734996900 | 79.65 | -1.26 | -1.56 | 79.7 | 79.7 | 78.75 | 685 |
| 1734737700 | 80.91 | 3.18 | 4.09 | 77.7 | 80.91 | 77.7 | 12605 |
| 1734651300 | 77.73 | 0 | 0.00 | 78.66 | 78.66 | 77.73 | 156 |
| 1734564900 | 77.73 | 0.23 | 0.30 | 77.73 | 77.73 | 77.73 | 14 |
| 1734478500 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 13 |
| 1734392100 | 77.5 | 0 | 0.00 | 77.63 | 77.63 | 77.5 | 39 |
| 1734132900 | 77.5 | 0 | 0.00 | 78.83 | 78.83 | 77.5 | 12 |
| 1734046500 | 77.5 | 0 | 0.00 | 78.83 | 78.83 | 77.5 | 5 |
| 1733960100 | 77.5 | 0 | 0.00 | 78.88 | 78.88 | 77.5 | 28 |
| 1733873700 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 43 |
| 1733787300 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 78 |
| 1733528100 | 77.5 | 0 | 0.00 | 77.53 | 77.53 | 77.5 | 98 |
| 1733441700 | 77.5 | 0 | 0.00 | 78.42 | 78.42 | 77.5 | 34 |
| 1733355300 | 77.5 | 0 | 0.00 | 77.53 | 77.53 | 77.5 | 62 |
| 1733268900 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.47 | 11162 |
| 1733182500 | 77.5 | -0.25 | -0.32 | 77.5 | 77.5 | 77.5 | 601 |
| 1732917840 | 77.75 | -0.15 | -0.19 | 77.8 | 77.8 | 77.68 | 668 |
| 1732750500 | 77.9 | 0 | 0.00 | 77.78 | 77.9 | 77.78 | 54 |
| 1732664100 | 77.9 | 0 | 0.00 | 77.15 | 77.9 | 77.1 | 26 |
| 1732577700 | 77.9 | 0 | 0.00 | 77.74 | 77.9 | 77.74 | 186 |
| 1732318500 | 77.9 | 0 | 0.00 | 77.72 | 77.9 | 77.18 | 63 |
| 1732232100 | 77.9 | 0 | 0.00 | 77.76 | 77.9 | 77.14 | 17 |
| 1732145700 | 77.9 | 0 | 0.00 | 77.66 | 77.9 | 77.45 | 33 |
| 1732059300 | 77.9 | 0 | 0.00 | 77.9 | 77.9 | 77.9 | 110 |
| 1731972900 | 77.9 | 0 | 0.00 | 77.22 | 77.9 | 77.22 | 168 |
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
