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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732744800 | 79.306821 | -1.14 | -1.41 | 80.442299 | 80.442299 | 78.855082 | 0 |
| 1732658400 | 80.444509 | 0.01 | 0.02 | 80.430674 | 80.859146 | 80.095959 | 0 |
| 1732572000 | 80.431766 | 0.49 | 0.61 | 79.940925 | 80.766293 | 79.940925 | 0 |
| 1732312800 | 79.941997 | 0.32 | 0.40 | 79.621522 | 80.081558 | 79.544093 | 0 |
| 1732226400 | 79.624775 | 0.97 | 1.23 | 78.657075 | 79.936767 | 78.657075 | 0 |
| 1732140000 | 78.658147 | -0.03 | -0.04 | 78.692069 | 78.692069 | 77.837701 | 0 |
| 1732053600 | 78.691139 | -0.11 | -0.15 | 78.802429 | 78.83653 | 78.070197 | 0 |
| 1731967200 | 78.805468 | 0.77 | 0.99 | 78.030426 | 78.972724 | 78.030426 | 0 |
| 1731708000 | 78.031477 | -1.6 | -2.01 | 79.626956 | 79.626956 | 77.881525 | 0 |
| 1731621600 | 79.630371 | -0.49 | -0.61 | 80.117173 | 80.431281 | 79.552074 | 0 |
| 1731535200 | 80.117807 | -0.71 | -0.88 | 80.825049 | 80.825049 | 80.041894 | 0 |
| 1731448800 | 80.826149 | -0.54 | -0.66 | 81.361246 | 81.361246 | 80.146003 | 0 |
| 1731362400 | 81.362367 | -0.71 | -0.87 | 82.072737 | 82.072737 | 81.09778 | 0 |
| 1731103200 | 82.077178 | 0.24 | 0.30 | 81.834468 | 82.31181 | 81.834468 | 0 |
| 1731016800 | 81.834468 | 0.92 | 1.14 | 80.908346 | 81.94002 | 80.908346 | 0 |
| 1730930400 | 80.909538 | 2.1 | 2.67 | 78.806871 | 81.030526 | 78.806871 | 0 |
| 1730844000 | 78.806267 | 0.61 | 0.78 | 78.198708 | 78.8485 | 78.194325 | 0 |
| 1730757600 | 78.199737 | -0.44 | -0.56 | 78.642524 | 78.7538 | 78.05883 | 0 |
| 1730494800 | 78.643518 | 0.53 | 0.68 | 78.112153 | 79.278625 | 78.112153 | 0 |
| 1730408400 | 78.115339 | -1.66 | -2.08 | 79.776364 | 79.776364 | 77.941608 | 0 |
| 1730322000 | 79.778104 | -1.01 | -1.25 | 80.783045 | 80.783045 | 79.773762 | 0 |
| 1730235600 | 80.785288 | 0.93 | 1.16 | 79.857055 | 80.959374 | 79.805607 | 0 |
| 1730149200 | 79.858123 | -0.14 | -0.17 | 79.99414 | 80.269811 | 79.842246 | 0 |
| 1729890000 | 79.995181 | 0 | 0.00 | 79.988191 | 81.002799 | 79.954842 | 0 |
| 1729803600 | 79.991452 | -0.19 | -0.24 | 80.184056 | 80.184056 | 79.593582 | 0 |
| 1729717200 | 80.185136 | -0.26 | -0.32 | 80.441468 | 80.771743 | 79.659667 | 0 |
| 1729630800 | 80.442772 | -0.12 | -0.15 | 80.560622 | 80.632406 | 80.078077 | 0 |
| 1729544400 | 80.561714 | -0.5 | -0.62 | 81.05896 | 81.05896 | 80.186103 | 0 |
| 1729285200 | 81.060321 | -0.11 | -0.13 | 81.164823 | 81.359119 | 80.873753 | 0 |
| 1729198800 | 81.168148 | 0.58 | 0.73 | 80.582187 | 81.745019 | 80.582187 | 0 |
| 1729112400 | 80.583267 | 0.11 | 0.14 | 80.473178 | 80.784934 | 80.270487 | 0 |
| 1729026000 | 80.474262 | -1.7 | -2.07 | 82.171814 | 82.419051 | 80.269552 | 0 |
| 1728939600 | 82.172981 | 0.86 | 1.06 | 81.31085 | 82.31698 | 81.31085 | 0 |
| 1728680400 | 81.311938 | 0.38 | 0.47 | 80.929633 | 81.404247 | 80.730412 | 0 |
| 1728594000 | 80.932948 | -0.63 | -0.78 | 81.566387 | 81.566387 | 80.649612 | 0 |
| 1728507600 | 81.567507 | 1.19 | 1.48 | 80.376597 | 81.644801 | 80.161167 | 0 |
| 1728421200 | 80.377693 | 0.87 | 1.09 | 79.510493 | 80.493301 | 79.426508 | 0 |
| 1728334800 | 79.5116 | -0.47 | -0.58 | 79.978172 | 79.978172 | 79.222059 | 0 |
| 1728075600 | 79.979172 | 0.7 | 0.88 | 79.280256 | 80.131415 | 79.280256 | 0 |
| 1727989200 | 79.283607 | -0.11 | -0.14 | 79.391952 | 79.672683 | 78.844247 | 0 |
| 1727902800 | 79.393472 | 0.52 | 0.66 | 78.870605 | 79.832235 | 78.676895 | 0 |
| 1727816400 | 78.870634 | -1.37 | -1.71 | 80.243451 | 80.243451 | 78.408068 | 0 |
| 1727730000 | 80.244552 | -0.08 | -0.10 | 80.321251 | 80.321251 | 79.392529 | 0 |
| 1727470800 | 80.322324 | -0.68 | -0.84 | 81.003481 | 81.044095 | 80.240768 | 0 |
| 1727384400 | 81.006739 | 1.04 | 1.30 | 79.716603 | 81.16649 | 79.716603 | 0 |
| 1727298000 | 79.963378 | 0.01 | 0.01 | 79.956082 | 80.345692 | 79.744033 | 0 |
| 1727211600 | 79.957569 | 0.44 | 0.56 | 79.513177 | 80.032092 | 79.426191 | 0 |
| 1727125200 | 79.514126 | 0.19 | 0.23 | 79.324833 | 79.536559 | 79.117937 | 0 |
| 1726866000 | 79.327952 | -0.13 | -0.17 | 79.457896 | 79.481406 | 78.783814 | 0 |
| 1726779600 | 79.46102 | 1.71 | 2.21 | 77.745237 | 79.88483 | 77.745237 | 0 |
| 1726693200 | 77.746314 | -0.19 | -0.24 | 77.933088 | 78.923279 | 77.715491 | 0 |
| 1726606800 | 77.934155 | -0.09 | -0.12 | 78.020667 | 78.505025 | 77.488403 | 0 |
| 1726520400 | 78.026334 | -0.12 | -0.15 | 78.145451 | 78.145451 | 77.453964 | 0 |
| 1726261200 | 78.146482 | 0.9 | 1.16 | 77.245575 | 78.288432 | 77.245575 | 0 |
| 1726174800 | 77.251447 | 0.39 | 0.51 | 76.858354 | 77.453231 | 76.376786 | 0 |
| 1726088400 | 76.85917 | 1.44 | 1.91 | 75.415374 | 76.943328 | 74.406621 | 0 |
| 1726002000 | 75.420221 | 0.74 | 0.98 | 74.681665 | 75.480185 | 74.552395 | 0 |
| 1725915600 | 74.684628 | 0.91 | 1.23 | 73.774061 | 74.85405 | 73.774061 | 0 |
| 1725656400 | 73.77506 | -1.77 | -2.34 | 75.540645 | 75.540645 | 73.612163 | 0 |
| 1725570000 | 75.543729 | -0.15 | -0.20 | 75.695955 | 76.125235 | 75.211279 | 0 |
| 1725483600 | 75.69697 | 0.23 | 0.31 | 75.465053 | 76.090527 | 74.970104 | 0 |
| 1725397200 | 75.466092 | -2.35 | -3.02 | 77.8147 | 77.8147 | 75.105627 | 0 |
| 1725051600 | 77.816137 | 1.06 | 1.39 | 76.748298 | 77.840893 | 76.748298 | 0 |
| 1724965200 | 76.752487 | 0.2 | 0.26 | 76.553329 | 77.855805 | 76.553329 | 0 |
| 1724878800 | 76.554373 | -0.68 | -0.88 | 77.234403 | 77.363397 | 76.096681 | 0 |
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
