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 | 0.375 | 0.492029128124 | 76.215 | 77.58 | 74.97 | 706684 | 76.58468979 | CS |
| 4 | 0.11 | 0.143828451883 | 76.48 | 77.58 | 72.05 | 1146168 | 74.92163545 | CS |
| 12 | 3.41 | 4.65974309921 | 73.18 | 77.58 | 72.05 | 987481 | 74.9184653 | CS |
| 26 | 16.28 | 26.9938650307 | 60.31 | 77.58 | 58.52 | 935211 | 70.53250093 | CS |
| 52 | 19.33 | 33.7582954942 | 57.26 | 77.58 | 54.28 | 961125 | 64.56059138 | CS |
| 156 | 6.82 | 9.77497491759 | 69.77 | 80.44 | 52.69 | 872970 | 66.40445745 | CS |
| 260 | 1.46 | 1.94329828298 | 75.13 | 80.51 | 45.23 | 755074 | 66.71646656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 77.01 | -0.51 | -0.66 | 77.2 | 77.53 | 76.505 | 695135 |
| 1732059600 | 77.52 | 0.77 | 1.00 | 76.12 | 77.58 | 76.12 | 815054 |
| 1731973200 | 76.75 | 0.78 | 1.03 | 76.17 | 77.08 | 75.42 | 619324 |
| 1731714000 | 75.97 | 0.38 | 0.50 | 75.57 | 76.39 | 74.97 | 621308 |
| 1731627600 | 75.59 | -1.06 | -1.38 | 76.215 | 76.48 | 75.27 | 782601 |
| 1731541200 | 76.65 | 0.43 | 0.56 | 76.62 | 77.272 | 76.22 | 647516 |
| 1731454800 | 76.22 | 0.2 | 0.26 | 76.14 | 76.81 | 75.9 | 1223600 |
| 1731368400 | 76.02 | 0.21 | 0.28 | 75.5 | 76.59 | 75.46 | 770051 |
| 1731109200 | 75.81 | 2.13 | 2.89 | 74.16 | 76.08 | 74.05 | 754432 |
| 1731022800 | 73.68 | 0.49 | 0.67 | 73.405 | 73.85 | 72.8601 | 1276360 |
| 1730936400 | 73.19 | -0.87 | -1.17 | 73.5 | 73.64 | 72.05 | 1970967 |
| 1730850000 | 74.06 | 0.06 | 0.08 | 73.66 | 74.07 | 73.13 | 1177093 |
| 1730763600 | 74 | 0.07 | 0.09 | 74.12 | 74.26 | 73.39 | 825203 |
| 1730500800 | 73.93 | -0.32 | -0.43 | 74.85 | 75.41 | 73.92 | 951074 |
| 1730414400 | 74.25 | -0.79 | -1.05 | 74.55 | 75.1 | 74.0501 | 1187803 |
| 1730328000 | 75.04 | 1.16 | 1.57 | 74.02 | 75.33 | 74 | 1195575 |
| 1730241600 | 73.88 | -0.57 | -0.77 | 74.27 | 74.34 | 73.44 | 1410849 |
| 1730155200 | 74.45 | -0.58 | -0.77 | 74.83 | 75.25 | 74.22 | 1510412 |
| 1729896000 | 75.03 | 0.03 | 0.04 | 75.18 | 75.9 | 74.7218 | 3399323 |
| 1729809600 | 75 | -1.68 | -2.19 | 76.48 | 77.4699 | 74.92 | 1089683 |
| 1729723200 | 76.68 | 1.57 | 2.09 | 74.43 | 77.1 | 74.38 | 1544010 |
| 1729636800 | 75.11 | 0.13 | 0.17 | 74.59 | 75.58 | 74.51 | 640696 |
| 1729550400 | 74.98 | -0.6 | -0.79 | 75.49 | 75.8 | 74.73 | 1192266 |
| 1729291200 | 75.58 | -0.31 | -0.41 | 75.75 | 76.42 | 75.24 | 1108446 |
| 1729204800 | 75.89 | -0.8 | -1.04 | 76.21 | 76.62 | 75.415 | 617461 |
| 1729118400 | 76.69 | 1.36 | 1.81 | 75.5 | 76.875 | 75.14 | 587032 |
| 1729032000 | 75.33 | 1 | 1.35 | 74.65 | 75.89 | 74.55 | 757477 |
| 1728945600 | 74.33 | 0.84 | 1.14 | 73.57 | 74.59 | 73.325 | 471126 |
| 1728686400 | 73.49 | 0.23 | 0.31 | 73.89 | 73.89 | 73.215 | 564973 |
| 1728600000 | 73.26 | -0.47 | -0.64 | 73.995 | 74.22 | 72.71 | 781872 |
| 1728513600 | 73.73 | -0.11 | -0.15 | 73.84 | 74.17 | 73.585 | 559841 |
| 1728427200 | 73.84 | 0.47 | 0.64 | 73.475 | 74.28 | 73.41 | 626161 |
| 1728340800 | 73.37 | -0.51 | -0.69 | 73.52 | 73.66 | 73 | 693874 |
| 1728081600 | 73.88 | -1.31 | -1.74 | 75.25 | 75.25 | 73.39 | 975053 |
| 1727995200 | 75.19 | -0.09 | -0.12 | 74.97 | 75.245 | 74.6 | 1012634 |
| 1727908800 | 75.28 | 0.01 | 0.01 | 74.64 | 75.49 | 74.45 | 1237888 |
| 1727822400 | 75.27 | -0.06 | -0.08 | 75.25 | 75.74 | 75.1075 | 822075 |
| 1727735520 | 75.33 | 0.5 | 0.67 | 74.62 | 75.39 | 74.16 | 1278609 |
| 1727476800 | 74.83 | 0.43 | 0.58 | 74.79 | 75.11 | 74.29 | 760646 |
| 1727390400 | 74.4 | -0.16 | -0.21 | 74.39 | 74.98 | 74.09 | 542672 |
| 1727304000 | 74.56 | -0.06 | -0.08 | 74.82 | 74.84 | 74.37 | 501231 |
| 1727217600 | 74.62 | -0.35 | -0.47 | 74.5 | 75.19 | 74.3611 | 748964 |
| 1727131200 | 74.97 | 0.52 | 0.70 | 74.92 | 75.38 | 74.64 | 446918 |
| 1726872000 | 74.45 | 0.32 | 0.43 | 74.14 | 74.78 | 74.08 | 1770801 |
| 1726785600 | 74.13 | -1.51 | -2.00 | 75.48 | 75.48 | 73.54 | 1152538 |
| 1726699200 | 75.64 | -0.33 | -0.43 | 75.99 | 76.56 | 75.33 | 614270 |
| 1726612800 | 75.97 | -0.74 | -0.96 | 76.49 | 76.58 | 75.81 | 941136 |
| 1726526400 | 76.71 | 0.02 | 0.03 | 77.14 | 77.19 | 76.63 | 916003 |
| 1726267200 | 76.69 | 0.81 | 1.07 | 76.4 | 76.79 | 75.86 | 777743 |
| 1726180800 | 75.88 | -0.08 | -0.11 | 75.99 | 76.14 | 75.485 | 447455 |
| 1726094400 | 75.96 | -0.47 | -0.61 | 75.82 | 76.37 | 75.25 | 685865 |
| 1726008000 | 76.43 | 0.1 | 0.13 | 76.565 | 77.14 | 75.885 | 1183089 |
| 1725921600 | 76.33 | 1.29 | 1.72 | 75.04 | 76.34 | 74.72 | 1001745 |
| 1725662400 | 75.04 | 0.14 | 0.19 | 74.945 | 75.09 | 74.49 | 586248 |
| 1725576000 | 74.9 | 0.3 | 0.40 | 75.25 | 75.55 | 74.63 | 1030740 |
| 1725489600 | 74.6 | 1.18 | 1.61 | 73.43 | 74.84 | 73.42 | 1414131 |
| 1725403200 | 73.42 | 0.41 | 0.56 | 72.87 | 73.58 | 72.77 | 2483408 |
| 1725057600 | 73.01 | 0.15 | 0.21 | 72.87 | 73.53 | 72.46 | 1440945 |
| 1724971200 | 72.86 | -0.48 | -0.65 | 73.18 | 73.26 | 72.75 | 419967 |
| 1724884800 | 73.34 | 0.64 | 0.88 | 72.67 | 73.39 | 72.495 | 777907 |
| 1724798400 | 72.7 | 0.03 | 0.04 | 72.22 | 73.055 | 71.855 | 607042 |
| 1724712000 | 72.67 | -0.23 | -0.32 | 73.26 | 73.3 | 72.55 | 632333 |
| 1724452800 | 72.9 | 0.46 | 0.64 | 72.5 | 73.27 | 72.36 | 1004757 |
| 1724366400 | 72.44 | -0.31 | -0.43 | 72.81 | 72.81 | 72.14 | 518597 |
| 1724280000 | 72.75 | 0.58 | 0.80 | 72.41 | 72.78 | 72.05 | 611709 |
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
