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 | -3.98 | -4.79575852512 | 82.99 | 84.3 | 79.01 | 542746 | 81.1178447 | CS |
| 4 | 1.57 | 2.02737603306 | 77.44 | 84.3 | 76.77 | 463523 | 80.53186286 | CS |
| 12 | 5.85 | 7.99617277201 | 73.16 | 84.3 | 71.65 | 369732 | 77.62210945 | CS |
| 26 | 4.61 | 6.19623655914 | 74.4 | 84.3 | 68.69 | 407512 | 75.25378965 | CS |
| 52 | 14.68 | 22.8198352246 | 64.33 | 84.3 | 59.41 | 437512 | 70.98808007 | CS |
| 156 | -2.19 | -2.69704433498 | 81.2 | 101.81 | 58.73 | 463298 | 78.13537075 | CS |
| 260 | 2.79 | 3.66045657308 | 76.22 | 128.87 | 53.44 | 457826 | 77.35928952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 79.01 | -0.48 | -0.60 | 79.92 | 80 | 78.87 | 299348 |
| 1731627600 | 79.49 | 0.27 | 0.34 | 79.65 | 80.445 | 79.07 | 404309 |
| 1731541200 | 79.22 | -0.3 | -0.38 | 80.64 | 80.64 | 79.14 | 431837 |
| 1731454800 | 79.52 | -4.32 | -5.15 | 83.62 | 83.64 | 79.44 | 772919 |
| 1731368400 | 83.84 | 0.71 | 0.85 | 83.92 | 84.3 | 83.07 | 595984 |
| 1731109200 | 83.13 | 0.08 | 0.10 | 82.86 | 83.61 | 82.8 | 543545 |
| 1731022800 | 83.05 | 1.13 | 1.38 | 81 | 83.85 | 80.79 | 689631 |
| 1730936400 | 81.92 | 0.06 | 0.07 | 80.28 | 82.41 | 80.2 | 757489 |
| 1730850000 | 81.86 | 1 | 1.24 | 80.81 | 82.055 | 80.39 | 381645 |
| 1730763600 | 80.86 | 2.15 | 2.73 | 79.39 | 81.05 | 79 | 406508 |
| 1730500800 | 78.71 | -0.31 | -0.39 | 79.48 | 80.03 | 78.47 | 420213 |
| 1730414400 | 79.02 | -1.13 | -1.41 | 80.21 | 80.42 | 78.97 | 411964 |
| 1730328000 | 80.15 | -0.84 | -1.04 | 81.41 | 82.385 | 80.12 | 369662 |
| 1730241600 | 80.99 | -0.45 | -0.55 | 81 | 81.065 | 80.1851 | 333526 |
| 1730155200 | 81.44 | 2.57 | 3.26 | 80.96 | 81.88 | 80.24 | 429656 |
| 1729896000 | 78.87 | 0.88 | 1.13 | 78.26 | 79.52 | 77.83 | 323805 |
| 1729809600 | 77.99 | -0.5 | -0.64 | 78.59 | 78.86 | 77.76 | 601369 |
| 1729723200 | 78.49 | -0.84 | -1.06 | 79.03 | 79.485 | 77.98 | 249758 |
| 1729636800 | 79.33 | -0.92 | -1.15 | 80.04 | 80.28 | 78.52 | 263951 |
| 1729550400 | 80.25 | 1.94 | 2.48 | 79.19 | 80.53 | 78.95 | 525062 |
| 1729291200 | 78.31 | 1.04 | 1.35 | 77.44 | 78.33 | 76.77 | 443672 |
| 1729204800 | 77.27 | -1.52 | -1.93 | 78.89 | 78.89 | 77.18 | 368919 |
| 1729118400 | 78.79 | 1.77 | 2.30 | 77.76 | 78.8 | 77.21 | 374225 |
| 1729032000 | 77.02 | 0.12 | 0.16 | 77.44 | 77.61 | 76.44 | 460392 |
| 1728945600 | 76.9 | 0.9 | 1.18 | 76.16 | 77.04 | 75.56 | 249114 |
| 1728686400 | 76 | 0.94 | 1.25 | 74.86 | 76.28 | 74.86 | 276410 |
| 1728600000 | 75.06 | -0.86 | -1.13 | 75.54 | 75.63 | 74.55 | 418649 |
| 1728513600 | 75.92 | 0.65 | 0.86 | 75.21 | 76.58 | 74.76 | 358291 |
| 1728427200 | 75.27 | -0.63 | -0.83 | 75.92 | 76.1 | 75.19 | 359087 |
| 1728340800 | 75.9 | -0.16 | -0.21 | 75.74 | 76.31 | 75.42 | 249206 |
| 1728081600 | 76.06 | 0.54 | 0.72 | 75.7 | 76.18 | 75.11 | 241664 |
| 1727995200 | 75.52 | -0.68 | -0.89 | 76.12 | 76.18 | 75.34 | 333211 |
| 1727908800 | 76.2 | -0.45 | -0.59 | 75.99 | 76.51 | 75.49 | 359677 |
| 1727822400 | 76.65 | -0.29 | -0.38 | 76.77 | 76.97 | 75.76 | 310838 |
| 1727736000 | 76.94 | -0.53 | -0.68 | 77.75 | 77.75 | 76.455 | 630028 |
| 1727476800 | 77.47 | 0.41 | 0.53 | 77.77 | 78.27 | 77.155 | 227028 |
| 1727390400 | 77.06 | 0.39 | 0.51 | 77.47 | 77.84 | 77.01 | 560792 |
| 1727304000 | 76.67 | 1.01 | 1.33 | 75.71 | 76.948 | 75.495 | 293571 |
| 1727217600 | 75.66 | 0 | 0.00 | 76.21 | 76.32 | 75.54 | 259927 |
| 1727131200 | 75.66 | 0.13 | 0.17 | 75.6 | 76.15 | 75.1529 | 303222 |
| 1726872000 | 75.53 | 0.67 | 0.90 | 75 | 75.83 | 74.94 | 878591 |
| 1726785600 | 74.86 | -0.5 | -0.66 | 75.97 | 75.97 | 74.14 | 341176 |
| 1726699200 | 75.36 | -0.21 | -0.28 | 75.46 | 76.68 | 74.78 | 292182 |
| 1726612800 | 75.57 | 0.51 | 0.68 | 74.78 | 76.785 | 74.78 | 284814 |
| 1726526400 | 75.06 | -0.87 | -1.15 | 74.95 | 75.75 | 74.115 | 389926 |
| 1726267200 | 75.93 | 1.69 | 2.28 | 75.18 | 76.3 | 74.49 | 311064 |
| 1726180800 | 74.24 | 0.54 | 0.73 | 73.43 | 74.29 | 72.88 | 285934 |
| 1726094400 | 73.7 | 1.14 | 1.57 | 72.95 | 73.95 | 72.71 | 250879 |
| 1726008000 | 72.56 | 0.55 | 0.76 | 72.04 | 72.69 | 71.65 | 209096 |
| 1725921600 | 72.01 | -0.79 | -1.09 | 72.46 | 72.74 | 71.82 | 266585 |
| 1725662400 | 72.8 | -0.88 | -1.19 | 73.93 | 73.93 | 72.35 | 162360 |
| 1725576000 | 73.68 | 0.75 | 1.03 | 73.46 | 74.04 | 73.01 | 181558 |
| 1725489600 | 72.93 | 0.21 | 0.29 | 72.23 | 73.54 | 72.11 | 200344 |
| 1725403200 | 72.72 | -1.81 | -2.43 | 73.52 | 73.96 | 72.11 | 312190 |
| 1725057600 | 74.53 | 0.57 | 0.77 | 74.41 | 74.76 | 73.03 | 248061 |
| 1724971200 | 73.96 | 0.43 | 0.58 | 74 | 74.545 | 73.24 | 355154 |
| 1724884800 | 73.53 | -0.85 | -1.14 | 74.21 | 74.6575 | 73.52 | 302773 |
| 1724798400 | 74.38 | -0.32 | -0.43 | 74.19 | 74.715 | 73.68 | 266691 |
| 1724712000 | 74.7 | 0.04 | 0.05 | 74.94 | 75.48 | 74.68 | 236358 |
| 1724452800 | 74.66 | 2.14 | 2.95 | 73.16 | 74.94 | 72.28 | 291851 |
| 1724366400 | 72.52 | -0.61 | -0.83 | 73.09 | 73.21 | 72.27 | 273296 |
| 1724280000 | 73.13 | 0.35 | 0.48 | 72.34 | 73.71 | 72.34 | 325164 |
| 1724193600 | 72.78 | -1.51 | -2.03 | 73.91 | 74.2 | 72.585 | 266330 |
| 1724107200 | 74.29 | 0.54 | 0.73 | 73.77 | 74.39 | 73.33 | 174314 |
| 1723848000 | 73.75 | 0.05 | 0.07 | 73.69 | 74.04 | 73.27 | 216778 |
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
