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 | 0.88 | 1.09208240258 | 80.58 | 82.08 | 76.11 | 3202474 | 80.51700254 | CS |
| 4 | -1.3 | -1.57080715321 | 82.76 | 86.24 | 76.11 | 2582059 | 81.77541789 | CS |
| 12 | 5.76 | 7.60898282695 | 75.7 | 86.24 | 70.05 | 2197379 | 78.66782843 | CS |
| 26 | -1.69 | -2.03247143716 | 83.15 | 86.24 | 70.05 | 1965336 | 78.74331403 | CS |
| 52 | 4.67 | 6.08152103138 | 76.79 | 86.24 | 66.8835 | 1877541 | 77.00259308 | CS |
| 156 | -16.59 | -16.9199388067 | 98.05 | 105.19 | 59.13 | 1643173 | 77.6600502 | CS |
| 260 | -53.54 | -39.6592592593 | 135 | 238 | 59.13 | 1412888 | 86.7344906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 81.46 | -0.17 | -0.21 | 82 | 82.2 | 81.001 | 2167900 |
| 1743115200 | 81.63 | 0.76 | 0.94 | 80.07 | 82.08 | 79.825 | 1906025 |
| 1743028800 | 80.87 | 0.64 | 0.80 | 80.36 | 81.39 | 79.665 | 2775747 |
| 1742942400 | 80.23 | -0.11 | -0.14 | 76.19 | 81.49 | 76.11 | 6272771 |
| 1742856000 | 80.34 | 0.17 | 0.21 | 79.5 | 80.7867 | 78.76 | 2671451 |
| 1742596800 | 80.17 | -0.53 | -0.66 | 80.58 | 81.25 | 79.85 | 2386374 |
| 1742510400 | 80.7 | -0.64 | -0.79 | 81.51 | 81.54 | 80.11 | 1679977 |
| 1742424000 | 81.34 | 0.04 | 0.05 | 80.53 | 81.5 | 80.075 | 2499458 |
| 1742337600 | 81.3 | -0.56 | -0.68 | 81.76 | 82.07 | 81.02 | 1496355 |
| 1742251200 | 81.86 | 1.53 | 1.90 | 80.34 | 82.225 | 80.22 | 1465434 |
| 1741992000 | 80.33 | -0.4 | -0.50 | 80.2 | 80.66 | 79.7 | 2158490 |
| 1741905600 | 80.73 | -0.82 | -1.01 | 81.93 | 81.93 | 80.14 | 2232596 |
| 1741819200 | 81.55 | -1.63 | -1.96 | 82.12 | 82.59 | 81.12 | 2560025 |
| 1741732800 | 83.18 | -1.01 | -1.20 | 83.92 | 84.376 | 82.19 | 3009721 |
| 1741646400 | 84.19 | 1.57 | 1.90 | 83.26 | 86.24 | 83.16 | 4391664 |
| 1741390800 | 82.62 | 0.77 | 0.94 | 81.82 | 83.89 | 81.37 | 3603285 |
| 1741304400 | 81.85 | -0.88 | -1.06 | 82.84 | 82.89 | 81.26 | 1772374 |
| 1741218000 | 82.73 | 0.37 | 0.45 | 82.01 | 83.64 | 81.94 | 1940753 |
| 1741131600 | 82.36 | -2.37 | -2.80 | 85.12 | 85.78 | 82.34 | 2502826 |
| 1741045200 | 84.73 | 2.12 | 2.57 | 82.79 | 84.78 | 82.38 | 2235422 |
| 1740786000 | 82.61 | 0.97 | 1.19 | 82.76 | 83.36 | 81.3522 | 2080427 |
| 1740699600 | 81.64 | 1.48 | 1.85 | 79.85 | 81.89 | 79.44 | 2370738 |
| 1740613200 | 80.16 | -2.64 | -3.19 | 82.29 | 83.22 | 79.72 | 2140896 |
| 1740526800 | 82.8 | 1.58 | 1.95 | 81.72 | 83.44 | 81.72 | 2496923 |
| 1740440400 | 81.22 | 1.08 | 1.35 | 79.93 | 82.515 | 79.43 | 3178971 |
| 1740181200 | 80.14 | 0.93 | 1.17 | 79.24 | 80.36 | 78.85 | 2089653 |
| 1740094800 | 79.21 | 0.55 | 0.70 | 78.28 | 79.35 | 78.185 | 1402112 |
| 1740008400 | 78.66 | 2.74 | 3.61 | 76.08 | 78.71 | 76.03 | 2627104 |
| 1739922000 | 75.92 | -1.04 | -1.35 | 76.62 | 76.8497 | 75.66 | 1417779 |
| 1739576400 | 76.96 | -0.55 | -0.71 | 77.72 | 78.5 | 76.94 | 1334100 |
| 1739490000 | 77.51 | 0.65 | 0.85 | 77.02 | 77.59 | 76.47 | 1292291 |
| 1739403600 | 76.86 | -0.34 | -0.44 | 75.99 | 77.15 | 75.66 | 1432413 |
| 1739317200 | 77.2 | 0.53 | 0.69 | 76.64 | 77.29 | 75.66 | 1839829 |
| 1739230800 | 76.67 | -1.68 | -2.14 | 78.34 | 78.34 | 76.235 | 2026555 |
| 1738971600 | 78.35 | 1.04 | 1.35 | 77.46 | 78.46 | 77.1512 | 1308112 |
| 1738885200 | 77.31 | 0.51 | 0.66 | 77.38 | 77.72 | 76.94 | 1144434 |
| 1738798800 | 76.8 | -0.08 | -0.10 | 76.56 | 77.03 | 76.19 | 1447233 |
| 1738712400 | 76.88 | -1.15 | -1.47 | 77.74 | 77.74 | 76.26 | 1569757 |
| 1738626000 | 78.03 | 0.8 | 1.04 | 77.2 | 78.265 | 76.51 | 1905240 |
| 1738366800 | 77.23 | -0.55 | -0.71 | 77.2 | 77.98 | 76.9417 | 1454691 |
| 1738280400 | 77.78 | 0.85 | 1.10 | 77.36 | 78 | 76.94 | 1272487 |
| 1738194000 | 76.93 | 0.24 | 0.31 | 76.8 | 77.77 | 76.54 | 1816786 |
| 1738107600 | 76.69 | -0.26 | -0.34 | 76.98 | 78.12 | 76.4925 | 1975588 |
| 1738021200 | 76.95 | 2.06 | 2.75 | 75.93 | 77.45 | 75.265 | 4308158 |
| 1737762000 | 74.89 | 1.65 | 2.25 | 74.1 | 75.3445 | 74.1 | 2642809 |
| 1737675600 | 73.24 | 0 | 0.00 | 73.24 | 73.24 | 73.24 | 0 |
| 1737589200 | 73.24 | -1.01 | -1.36 | 74.42 | 74.425 | 73.14 | 1959149 |
| 1737502800 | 74.25 | 0.94 | 1.28 | 73.35 | 75.05 | 73.17 | 3574280 |
| 1737157200 | 73.31 | -0.31 | -0.42 | 73.72 | 73.9 | 73.01 | 1845005 |
| 1737070800 | 73.62 | 1.84 | 2.56 | 71.53 | 73.76 | 71.47 | 1290820 |
| 1736984400 | 71.78 | -0.11 | -0.15 | 71.85 | 72.31 | 70.87 | 2343131 |
| 1736898000 | 71.89 | 0.65 | 0.91 | 71.48 | 71.975 | 71.09 | 2217203 |
| 1736811600 | 71.24 | -0.15 | -0.21 | 71.4 | 71.59 | 70.05 | 3296555 |
| 1736552400 | 71.39 | -3.13 | -4.20 | 73.78 | 73.985 | 71.1 | 2026406 |
| 1736379600 | 74.52 | 0.2 | 0.27 | 74.54 | 74.765 | 73.78 | 1456812 |
| 1736293200 | 74.32 | 0.19 | 0.26 | 74.11 | 75.2 | 73.93 | 2034531 |
| 1736206800 | 74.13 | -1.72 | -2.27 | 75.19 | 75.905 | 74.015 | 1965552 |
| 1735947600 | 75.85 | -0.03 | -0.04 | 75.7 | 76.5899 | 75.37 | 907963 |
| 1735861200 | 75.88 | -0.36 | -0.47 | 76.51 | 77 | 75.87 | 1062250 |
| 1735688400 | 76.24 | 0.79 | 1.05 | 75.45 | 76.41 | 75.12 | 1201120 |
| 1735602000 | 75.45 | -1.6 | -2.08 | 76.48 | 76.54 | 75.26 | 1612022 |
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
