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 | -6.1555 | -7.68812839568 | 80.065 | 80.19 | 73 | 3522102 | 76.42085408 | CS |
| 4 | 0.3495 | 0.475122349103 | 73.56 | 84.75 | 73 | 4193622 | 78.09355339 | CS |
| 12 | -11.0705 | -13.0271828666 | 84.98 | 88.1 | 72.12 | 4134063 | 79.63925733 | CS |
| 26 | -52.7305 | -41.6381080227 | 126.64 | 135.46 | 72.12 | 4062200 | 90.73883484 | CS |
| 52 | -52.6405 | -41.5966021335 | 126.55 | 168.07 | 72.12 | 3233771 | 109.25188369 | CS |
| 156 | -146.8005 | -66.5128449096 | 220.71 | 262.205 | 72.12 | 2710828 | 157.53007594 | CS |
| 260 | -81.5505 | -52.4575453493 | 155.46 | 262.205 | 72.12 | 2428290 | 169.91946721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 73.89 | -2.05 | -2.70 | 75.54 | 75.54 | 72.81 | 3969737 |
| 1734565200 | 75.94 | -0.06 | -0.08 | 76.06 | 78.09 | 75.9 | 4523147 |
| 1734478800 | 76 | 0.73 | 0.97 | 75.2225 | 76.27 | 75.2225 | 3374883 |
| 1734392400 | 75.27 | -1.67 | -2.17 | 76.73 | 76.85 | 74.96 | 3253658 |
| 1734133200 | 76.94 | -1.48 | -1.89 | 78.05 | 78.18 | 75.61 | 3765094 |
| 1734046800 | 78.42 | -1.4 | -1.75 | 80.065 | 80.19 | 77.94 | 2693730 |
| 1733960400 | 79.82 | -2.57 | -3.12 | 82 | 82.69 | 79.74 | 3165086 |
| 1733874000 | 82.39 | 1.59 | 1.97 | 80.98 | 82.975 | 79.24 | 3395093 |
| 1733787600 | 80.8 | -0.79 | -0.97 | 81.02 | 81.76 | 79.885 | 3376425 |
| 1733528400 | 81.59 | 1.99 | 2.50 | 81.98 | 84.75 | 80.88 | 6911618 |
| 1733442000 | 79.6 | 0.1 | 0.13 | 80.71 | 80.795 | 75.35 | 11249169 |
| 1733355600 | 79.5 | 0.48 | 0.61 | 79.3 | 80.17 | 78.375 | 5909797 |
| 1733269200 | 79.02 | 1.23 | 1.58 | 77.645 | 79.93 | 77.645 | 3755542 |
| 1733182800 | 77.79 | 0.52 | 0.67 | 77.05 | 77.93 | 76.045 | 3548450 |
| 1732917840 | 77.27 | 1.01 | 1.32 | 77.35 | 77.985 | 76.3 | 2436134 |
| 1732750800 | 76.26 | 1.62 | 2.17 | 75.5 | 76.37 | 74.71 | 3305675 |
| 1732664400 | 74.64 | -1.95 | -2.55 | 75.85 | 76.24 | 74.2 | 3195024 |
| 1732578000 | 76.59 | 1.66 | 2.22 | 75.92 | 77.75 | 75.92 | 4893373 |
| 1732318800 | 74.93 | 1.01 | 1.37 | 74.46 | 75.92 | 74.02 | 3772601 |
| 1732232400 | 73.92 | 0.65 | 0.89 | 73.56 | 74.43 | 73.27 | 3154312 |
| 1732146000 | 73.27 | -3.23 | -4.22 | 74.9 | 75.19 | 72.12 | 7141207 |
| 1732059600 | 76.5 | -0.59 | -0.77 | 77.6 | 78.27 | 76.38 | 2178942 |
| 1731973200 | 77.09 | 1.21 | 1.59 | 75.88 | 78.7 | 75.88 | 3291433 |
| 1731714000 | 75.88 | -1.17 | -1.52 | 77.49 | 77.75 | 75.05 | 3702383 |
| 1731627600 | 77.05 | 0.27 | 0.35 | 76.8 | 78.4 | 76.2101 | 2818644 |
| 1731541200 | 76.78 | 1.66 | 2.21 | 75.45 | 77.0388 | 75.38 | 3375390 |
| 1731454800 | 75.12 | -1.17 | -1.53 | 75.84 | 75.98 | 73.51 | 5637241 |
| 1731368400 | 76.29 | -0.66 | -0.86 | 77.01 | 77.5999 | 76.07 | 4566697 |
| 1731109200 | 76.95 | -1.12 | -1.43 | 78.08 | 78.25 | 76.76 | 3811259 |
| 1731022800 | 78.07 | 0.66 | 0.85 | 78.15 | 79.42 | 77.78 | 4195967 |
| 1730936400 | 77.41 | -4.16 | -5.10 | 80.72 | 80.75 | 77.22 | 6749505 |
| 1730850000 | 81.57 | -0.43 | -0.52 | 81.96 | 82.04 | 80.675 | 4518918 |
| 1730763600 | 82 | 0.24 | 0.29 | 82.7 | 84.39 | 81.76 | 4553666 |
| 1730500800 | 81.76 | 1.72 | 2.15 | 80.57 | 81.86 | 79.86 | 3117602 |
| 1730414400 | 80.04 | 1.1 | 1.39 | 79.16 | 80.8199 | 78.45 | 3470244 |
| 1730328000 | 78.94 | -0.86 | -1.08 | 80.04 | 80.4761 | 78.82 | 3065516 |
| 1730241600 | 79.8 | -1.3 | -1.60 | 80.82 | 82.48 | 79.79 | 3988701 |
| 1730155200 | 81.1 | 0.72 | 0.90 | 80.72 | 82.36 | 80.72 | 3316816 |
| 1729896000 | 80.38 | -1.02 | -1.25 | 81.65 | 82.67 | 80.18 | 2868026 |
| 1729809600 | 81.4 | 0.36 | 0.44 | 81.18 | 81.67 | 80.7 | 2369613 |
| 1729723200 | 81.04 | -0.08 | -0.10 | 81.12 | 81.63 | 80.42 | 3060273 |
| 1729636800 | 81.12 | -0.01 | -0.01 | 81.66 | 82.23 | 80.12 | 3847462 |
| 1729550400 | 81.13 | 0.53 | 0.66 | 80.78 | 81.531 | 80.3 | 4410139 |
| 1729291200 | 80.6 | -1.3 | -1.59 | 81.47 | 81.97 | 80.1442 | 4806817 |
| 1729204800 | 81.9 | -0.33 | -0.40 | 82.23 | 82.53 | 80.92 | 6300804 |
| 1729118400 | 82.23 | 1.66 | 2.06 | 80.75 | 83.18 | 80.22 | 4794145 |
| 1729032000 | 80.57 | 0.81 | 1.02 | 79.57 | 81.765 | 79.55 | 6563556 |
| 1728945600 | 79.76 | -2.73 | -3.31 | 82.06 | 82.38 | 79.65 | 5948354 |
| 1728686400 | 82.49 | 0.05 | 0.06 | 82.5 | 82.9 | 81.9 | 6692013 |
| 1728600000 | 82.44 | -0.42 | -0.51 | 82.69 | 82.8 | 82.01 | 3628188 |
| 1728513600 | 82.86 | -0.69 | -0.83 | 83.36 | 83.6 | 82.25 | 3841356 |
| 1728427200 | 83.55 | -0.75 | -0.89 | 83.83 | 84.08 | 82.68 | 2063157 |
| 1728340800 | 84.3 | -0.05 | -0.06 | 84.43 | 84.97 | 83.08 | 3571463 |
| 1728081600 | 84.35 | 2.43 | 2.97 | 82.91 | 84.98 | 82.75 | 3554425 |
| 1727995200 | 81.92 | 0.15 | 0.18 | 81.6501 | 82.03 | 81.2 | 2780171 |
| 1727908800 | 81.77 | -2.7 | -3.20 | 83.7 | 83.73 | 81.58 | 3734181 |
| 1727822400 | 84.47 | -0.1 | -0.12 | 84.6 | 84.68 | 82.58 | 3362451 |
| 1727735520 | 84.57 | -2.75 | -3.15 | 85.3 | 85.46 | 83.74 | 4653213 |
| 1727476800 | 87.32 | 0.38 | 0.44 | 86.54 | 88.1 | 86 | 3997143 |
| 1727390400 | 86.94 | 2.68 | 3.18 | 84.98 | 87.75 | 84.81 | 3883830 |
| 1727304000 | 84.26 | -0.73 | -0.86 | 85.01 | 85.05 | 83.6 | 2876202 |
| 1727217600 | 84.99 | -1.05 | -1.22 | 86 | 86.4 | 84.99 | 2837523 |
| 1727131200 | 86.04 | 0.03 | 0.03 | 86.09 | 86.73 | 85.2214 | 3060630 |
| 1726872000 | 86.01 | -0.49 | -0.57 | 86.18 | 86.39 | 84.53 | 7963517 |
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
