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 | -2.165 | -2.81095819268 | 77.02 | 77.25 | 74.82 | 2653312 | 75.98091514 | SP |
| 4 | -2.195 | -2.84879948086 | 77.05 | 77.42 | 74.71 | 2384854 | 76.32760944 | SP |
| 12 | -0.255 | -0.33950206364 | 75.11 | 77.5 | 72.86 | 2586386 | 75.51269714 | SP |
| 26 | -6.585 | -8.08570726916 | 81.44 | 81.66 | 72.86 | 2513309 | 76.67056848 | SP |
| 52 | -2.625 | -3.38797108931 | 77.48 | 82.53 | 72.86 | 2369383 | 77.11341775 | SP |
| 156 | -17.215 | -18.6977299881 | 92.07 | 94.44 | 67.47 | 1830281 | 77.36292018 | SP |
| 260 | -20.945 | -21.863256785 | 95.8 | 113.57 | 67.47 | 1456192 | 84.09273203 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 75.22 | -0.52 | -0.69 | 75.59 | 75.59 | 75.164 | 1243591 |
| 1742942100 | 75.74 | 0.12 | 0.16 | 75.72 | 75.9551 | 75.54 | 2265223 |
| 1742855700 | 75.62 | -0.55 | -0.72 | 76.12 | 76.12 | 75.6 | 2317987 |
| 1742596500 | 76.17 | -0.24 | -0.31 | 76.35 | 76.53 | 76.09 | 3598742 |
| 1742510100 | 76.41 | -0.21 | -0.27 | 77.02 | 77.25 | 76.375 | 3841018 |
| 1742423700 | 76.62 | 0.59 | 0.78 | 76.08 | 76.715 | 75.965 | 1388192 |
| 1742337300 | 76.03 | 0.18 | 0.24 | 75.651 | 76.29 | 75.59 | 2414856 |
| 1742250900 | 75.85 | 0.28 | 0.37 | 76.06 | 76.235 | 75.8 | 1474332 |
| 1741991700 | 75.57 | 0 | 0.00 | 75.54 | 75.815 | 75.3001 | 1158272 |
| 1741905300 | 75.57 | 0.33 | 0.44 | 75 | 75.61 | 74.71 | 1302626 |
| 1741818900 | 75.24 | -0.31 | -0.41 | 75.58 | 75.58 | 75.15 | 1277676 |
| 1741732500 | 75.55 | -0.7 | -0.92 | 76.14 | 76.215 | 75.475 | 2390567 |
| 1741646100 | 76.25 | 0.29 | 0.38 | 76.3737 | 76.65 | 76.15 | 2800554 |
| 1741390500 | 75.96 | -0.17 | -0.22 | 76.51 | 76.53 | 75.84 | 1461944 |
| 1741304100 | 76.13 | -0.41 | -0.54 | 76.29 | 76.48 | 75.89 | 2091918 |
| 1741217700 | 76.54 | -0.32 | -0.42 | 77 | 77.14 | 76.38 | 2771656 |
| 1741131300 | 76.86 | -0.53 | -0.68 | 77.13 | 77.22 | 76.76 | 3942477 |
| 1741044900 | 77.39 | 0.08 | 0.10 | 76.85 | 77.4 | 76.7003 | 3587440 |
| 1740785700 | 77.31 | 0.44 | 0.57 | 77.165 | 77.42 | 76.82 | 4419695 |
| 1740699300 | 76.87 | -0.56 | -0.72 | 77.05 | 77.29 | 76.815 | 1948304 |
| 1740612900 | 77.43 | 0.26 | 0.34 | 77.2 | 77.5 | 77.07 | 2751249 |
| 1740526500 | 77.17 | 0.9 | 1.18 | 76.94 | 77.265 | 76.89 | 4573032 |
| 1740440100 | 76.27 | 0.26 | 0.34 | 76.06 | 76.42 | 75.95 | 3688566 |
| 1740180900 | 76.01 | 0.41 | 0.54 | 75.73 | 76.35 | 75.73 | 7143100 |
| 1740094500 | 75.6 | 0.26 | 0.35 | 75.51 | 75.69 | 75.44 | 1726014 |
| 1740008100 | 75.34 | 0.02 | 0.03 | 75.27 | 75.525 | 75.13 | 3638259 |
| 1739921700 | 75.32 | -0.54 | -0.71 | 75.73 | 75.77 | 75.255 | 1273176 |
| 1739576100 | 75.86 | 0.35 | 0.46 | 76.14 | 76.225 | 75.83 | 1661702 |
| 1739489700 | 75.51 | 0.92 | 1.23 | 75.13 | 75.67 | 75.0901 | 2284526 |
| 1739403300 | 74.59 | -0.59 | -0.78 | 74.38 | 74.76 | 74.205 | 2274748 |
| 1739316900 | 75.18 | -0.31 | -0.41 | 75.16 | 75.25 | 75.065 | 885883 |
| 1739230500 | 75.49 | -0.03 | -0.04 | 75.59 | 75.77 | 75.33 | 966166 |
| 1738971300 | 75.52 | -0.48 | -0.63 | 75.67 | 75.685 | 75.35 | 1379133 |
| 1738884900 | 76 | -0.12 | -0.16 | 76.16 | 76.255 | 75.8005 | 3388691 |
| 1738798500 | 76.12 | 0.83 | 1.10 | 75.87 | 76.335 | 75.8601 | 1507917 |
| 1738712100 | 75.29 | 0.21 | 0.28 | 74.73 | 75.375 | 74.72 | 2122215 |
| 1738625700 | 75.08 | -0.01 | -0.01 | 75.1806 | 75.48 | 74.81 | 3360182 |
| 1738366500 | 75.09 | -0.42 | -0.56 | 75.71 | 75.76 | 74.87 | 2233293 |
| 1738280100 | 75.51 | 0.15 | 0.20 | 75.58 | 75.79 | 75.42 | 5536164 |
| 1738193700 | 75.36 | -0.15 | -0.20 | 75.61 | 75.705 | 75.02 | 2934057 |
| 1738107300 | 75.51 | -0.19 | -0.25 | 75.39 | 75.55 | 75.265 | 1680555 |
| 1738020900 | 75.7 | 0.73 | 0.97 | 75.58 | 75.73 | 75.32 | 1319101 |
| 1737761700 | 74.97 | -0.03 | -0.04 | 74.66 | 75.03 | 74.52 | 3044295 |
| 1737675300 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1737588900 | 75 | -0.37 | -0.49 | 75.41 | 75.46 | 74.99 | 1573390 |
| 1737502500 | 75.37 | 0.7 | 0.94 | 75.14 | 75.38 | 75.045 | 2021666 |
| 1737156900 | 74.67 | 0.14 | 0.19 | 74.8 | 74.98 | 74.63 | 3616990 |
| 1737070500 | 74.53 | 0.22 | 0.30 | 74.33 | 74.77 | 74.075 | 4764612 |
| 1736984100 | 74.31 | 1.15 | 1.57 | 74.37 | 74.605 | 74.135 | 2116929 |
| 1736897700 | 73.16 | 0.05 | 0.07 | 73.23 | 73.23 | 72.86 | 5934312 |
| 1736811300 | 73.11 | -0.26 | -0.35 | 73.43 | 73.43 | 72.96 | 1798501 |
| 1736552100 | 73.37 | -0.48 | -0.65 | 73.18 | 73.69 | 73.1256 | 4769466 |
| 1736379300 | 73.85 | 0.18 | 0.24 | 73.43 | 73.96 | 73.39 | 3000268 |
| 1736292900 | 73.67 | -0.55 | -0.74 | 74.1 | 74.19 | 73.5139 | 2793855 |
| 1736206500 | 74.22 | -0.35 | -0.47 | 74.485 | 74.53 | 74.155 | 1189050 |
| 1735947300 | 74.57 | -0.22 | -0.29 | 74.97 | 75.05 | 74.5 | 931632 |
| 1735860900 | 74.79 | 0.01 | 0.01 | 75.11 | 75.3 | 74.55 | 1257832 |
| 1735688100 | 74.78 | -0.31 | -0.41 | 75.16 | 75.36 | 74.63 | 1521862 |
| 1735601700 | 75.09 | 0.41 | 0.55 | 75.04 | 75.155 | 74.97 | 1460183 |
| 1735342500 | 74.68 | -0.54 | -0.72 | 74.95 | 75.0801 | 74.66 | 1809920 |
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
