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 | -0.45 | -0.589236611235 | 76.37 | 76.7799 | 75.36 | 18689 | 76.27361902 | SP |
| 4 | 0.22 | 0.290620871863 | 75.7 | 76.7799 | 72.09 | 29663 | 74.1787662 | SP |
| 12 | 0.78 | 1.03806228374 | 75.14 | 78.51 | 72.09 | 50728 | 75.49318432 | SP |
| 26 | 5.88 | 8.39520274129 | 70.04 | 78.51 | 63.2 | 32453 | 74.37533175 | SP |
| 52 | 5.12 | 7.23163841808 | 70.8 | 78.51 | 63.2 | 29602 | 73.76922294 | SP |
| 156 | 5.12 | 7.23163841808 | 70.8 | 78.51 | 63.2 | 29602 | 73.76922294 | SP |
| 260 | 5.12 | 7.23163841808 | 70.8 | 78.51 | 63.2 | 29602 | 73.76922294 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 75.92 | -0.29 | -0.38 | 75.14 | 75.92 | 75.14 | 69036 |
| 1736552400 | 76.21 | -0.07 | -0.09 | 76.29 | 76.61 | 75.7763 | 28809 |
| 1736379600 | 76.28 | 0.03 | 0.04 | 76.1 | 76.34 | 75.36 | 15427 |
| 1736293200 | 76.25 | -0.14 | -0.18 | 76.85 | 76.85 | 75.79 | 13004 |
| 1736206800 | 76.39 | 1.16 | 1.54 | 76.24 | 76.7799 | 76.24 | 17568 |
| 1735947600 | 75.23 | 1.57 | 2.13 | 74.28 | 75.31 | 74.28 | 19339 |
| 1735861200 | 73.66 | 1.09 | 1.50 | 73.33 | 73.98 | 73.21 | 28237 |
| 1735688400 | 72.57 | -0.2 | -0.27 | 73.03 | 73.03 | 72.4302 | 10862 |
| 1735602000 | 72.77 | -0.53 | -0.72 | 72.59 | 73.15 | 72.2566 | 17988 |
| 1735342800 | 73.3 | -0.79 | -1.07 | 73.69 | 73.71 | 72.9599 | 15842 |
| 1735256400 | 74.09 | 0.02 | 0.03 | 73.77 | 74.27 | 73.77 | 42488 |
| 1735077840 | 74.07 | 0.59 | 0.80 | 73.96 | 74.07 | 73.58 | 11000 |
| 1734997200 | 73.48 | -0.02 | -0.03 | 73.51 | 73.53 | 72.72 | 44626 |
| 1734738000 | 73.5 | 0.9 | 1.24 | 72.11 | 73.815 | 71.91 | 54713 |
| 1734651600 | 72.6 | 0.32 | 0.44 | 73.11 | 73.34 | 72.6 | 19582 |
| 1734565200 | 72.28 | -2.24 | -3.01 | 74.66 | 74.71 | 72.28 | 64280 |
| 1734478800 | 74.521 | -1.18 | -1.56 | 75.33 | 75.33 | 74.2686 | 27845 |
| 1734392400 | 75.7 | -0.11 | -0.15 | 76.09 | 76.09 | 75.5917 | 72948 |
| 1734133200 | 75.81 | 0.48 | 0.64 | 76.03 | 76.15 | 75.57 | 25770 |
| 1734046800 | 75.33 | -0.71 | -0.93 | 76.01 | 76.01 | 75.3 | 8301 |
| 1733960400 | 76.04 | 0.78 | 1.04 | 75.87 | 76.229 | 75.79 | 16149 |
| 1733874000 | 75.26 | -0.88 | -1.16 | 76.08 | 76.17 | 75.1678 | 10671 |
| 1733787600 | 76.14 | -1.43 | -1.84 | 77.59 | 77.59 | 76.085 | 62226 |
| 1733528400 | 77.57 | -0.24 | -0.31 | 77.92 | 78.07 | 77.3499 | 19459 |
| 1733442000 | 77.81 | -0.61 | -0.78 | 78.27 | 78.27 | 77.73 | 17406 |
| 1733355600 | 78.42 | 1 | 1.29 | 77.97 | 78.51 | 77.97 | 18537 |
| 1733269200 | 77.42 | 0.04 | 0.05 | 77.71 | 77.71 | 77.11 | 14541 |
| 1733182800 | 77.38 | -0.31 | -0.40 | 77.84 | 77.84 | 77.32 | 20020 |
| 1732917840 | 77.69 | 0.74 | 0.96 | 77.53 | 77.69 | 77.46 | 11592 |
| 1732750800 | 76.95 | -0.54 | -0.70 | 77.69 | 77.69 | 76.9 | 471101 |
| 1732664400 | 77.49 | 0.45 | 0.58 | 77.1 | 77.54 | 77.08 | 14221 |
| 1732578000 | 77.04 | -0.92 | -1.18 | 78.37 | 78.47 | 77.01 | 29917 |
| 1732318800 | 77.96 | 0.42 | 0.54 | 77.63 | 77.999 | 77.46 | 42565 |
| 1732232400 | 77.54 | 0.93 | 1.21 | 77.02 | 78.0289 | 76.75 | 40588 |
| 1732146000 | 76.61 | 0.01 | 0.01 | 76.76 | 76.96 | 76.01 | 239846 |
| 1732059600 | 76.6 | 1.1 | 1.46 | 74.93 | 76.64 | 74.93 | 160637 |
| 1731973200 | 75.5 | 0.58 | 0.77 | 75.14 | 75.86 | 75.14 | 13600 |
| 1731714000 | 74.92 | -0.63 | -0.83 | 75.13 | 75.3001 | 74.84 | 51899 |
| 1731627600 | 75.55 | -0.85 | -1.11 | 76.44 | 76.44 | 75.53 | 11608 |
| 1731541200 | 76.4 | 0.47 | 0.62 | 76.26 | 76.7132 | 76.2 | 46522 |
| 1731454800 | 75.93 | -1.32 | -1.71 | 77.01 | 77.12 | 75.57 | 17114 |
| 1731368400 | 77.25 | 0.27 | 0.35 | 77.77 | 77.77 | 77.135 | 59195 |
| 1731109200 | 76.98 | 0.38 | 0.50 | 76.6 | 77.1 | 76.34 | 88370 |
| 1731022800 | 76.6 | 0.6 | 0.79 | 76.69 | 76.7 | 76.4 | 12978 |
| 1730936400 | 76 | 1.7 | 2.29 | 75.08 | 76.06 | 74.665 | 25019 |
| 1730850000 | 74.3 | 1.52 | 2.09 | 73.08 | 74.3 | 73.08 | 10026 |
| 1730763600 | 72.78 | -0.07 | -0.10 | 72.78 | 73.13 | 72.7 | 62916 |
| 1730500800 | 72.85 | -0.1 | -0.14 | 73.32 | 73.53 | 72.77 | 8486 |
| 1730414400 | 72.95 | -0.77 | -1.04 | 73.25 | 73.25 | 72.76 | 31828 |
| 1730328000 | 73.72 | -0.39 | -0.53 | 73.78 | 73.95 | 73.33 | 57286 |
| 1730241600 | 74.11 | 0.12 | 0.16 | 73.81 | 74.175 | 73.61 | 14818 |
| 1730155200 | 73.99 | -0.04 | -0.05 | 74.1 | 74.21 | 73.85 | 102124 |
| 1729896000 | 74.03 | -0.01 | -0.01 | 74.39 | 74.84 | 73.985 | 253814 |
| 1729809600 | 74.04 | 0.01 | 0.01 | 74.03 | 74.07 | 73.76 | 220329 |
| 1729723200 | 74.03 | -0.25 | -0.34 | 73.98 | 74.14 | 73.5899 | 17287 |
| 1729636800 | 74.28 | -0.7 | -0.93 | 74.48 | 74.5 | 74.164 | 6677 |
| 1729550400 | 74.98 | -0.31 | -0.41 | 75.14 | 75.32 | 74.7687 | 6894 |
| 1729291200 | 75.29 | 0.08 | 0.10 | 75.33 | 75.37 | 75.08 | 6125 |
| 1729204800 | 75.2136 | 0.09 | 0.12 | 75.74 | 75.74 | 75.21 | 6112 |
| 1729118400 | 75.12 | 0.65 | 0.87 | 74.72 | 75.18 | 74.7 | 10615 |
| 1729032000 | 74.4726 | -1.52 | -2.00 | 75.5 | 75.52 | 74.4726 | 11833 |
| 1728945600 | 75.99 | 0.6 | 0.80 | 75.71 | 76.02 | 75.46 | 12328 |
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
