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 | 1.51 | 1.90608432214 | 79.22 | 81.1975 | 78.52 | 2396 | 80.10642631 | DR |
| 4 | -2.46 | -2.95708618824 | 83.19 | 84.836 | 77.785 | 3006 | 81.26457685 | DR |
| 12 | 10.075 | 14.2594296228 | 70.655 | 90.9 | 68.44 | 4081 | 80.32891646 | DR |
| 26 | 11.47 | 16.5607854461 | 69.26 | 90.9 | 63.06 | 6227 | 71.97077167 | DR |
| 52 | 8.92 | 12.4216682913 | 71.81 | 90.9 | 55.28 | 7765 | 70.28666176 | DR |
| 156 | -20.4 | -20.1720557698 | 101.13 | 107.31 | 52.1 | 10005 | 74.81814827 | DR |
| 260 | -20.12 | -19.9504214179 | 100.85 | 172.46 | 52.1 | 11336 | 102.23587473 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 80.73 | 0.44 | 0.55 | 80.03 | 81.11 | 79.483 | 1935 |
| 1742505960 | 80.29 | -0.43 | -0.53 | 79.54 | 80.31 | 79.41 | 1491 |
| 1742419200 | 80.72 | 0.15 | 0.19 | 79.63 | 81.1975 | 79.5425 | 3212 |
| 1742333400 | 80.57 | 0.76 | 0.95 | 79.91 | 80.83 | 78.52 | 1668 |
| 1742246400 | 79.81 | 0.7 | 0.88 | 79.22 | 80.17 | 78.665 | 3676 |
| 1741987680 | 79.11 | 0.79 | 1.01 | 79.22 | 79.48 | 78.73 | 1935 |
| 1741901340 | 78.32 | -1 | -1.26 | 79.13 | 79.33 | 77.785 | 2808 |
| 1741814940 | 79.32 | 0.14 | 0.18 | 80.09 | 80.31 | 78.84 | 2464 |
| 1741728480 | 79.18 | -1.07 | -1.33 | 79.575 | 79.99 | 78.27 | 3466 |
| 1741641600 | 80.25 | -1.88 | -2.29 | 81.01 | 81.09 | 79.31 | 1660 |
| 1741386000 | 82.13 | 1.18 | 1.46 | 81.32 | 82.4 | 80.8 | 1823 |
| 1741300140 | 80.95 | -0.94 | -1.15 | 81.54 | 82.51 | 79.99 | 3671 |
| 1741213440 | 81.89 | -0.71 | -0.86 | 81.451 | 82.328 | 81.04 | 6452 |
| 1741126800 | 82.6 | 2.63 | 3.30 | 79.985 | 82.88 | 79.91 | 3043 |
| 1741040760 | 79.965 | -2.21 | -2.68 | 81.77 | 81.98 | 79.57 | 3555 |
| 1740781260 | 82.17 | 0.47 | 0.58 | 81.76 | 82.257 | 81.29 | 3979 |
| 1740695340 | 81.7 | -2.14 | -2.55 | 82.32 | 82.79 | 81.7 | 2984 |
| 1740608400 | 83.84 | 0.47 | 0.56 | 84.22 | 84.836 | 83.65 | 3459 |
| 1740522480 | 83.37 | -0.03 | -0.04 | 83.48 | 83.58 | 81.8 | 4564 |
| 1740435600 | 83.4 | 0.21 | 0.25 | 83.12 | 84.18 | 82.86 | 1985 |
| 1740176400 | 83.19 | -0.66 | -0.79 | 83.19 | 83.92 | 82.48 | 2226 |
| 1740090480 | 83.85 | -0.39 | -0.46 | 83.57 | 84.1 | 82.99 | 5349 |
| 1740003960 | 84.24 | -6.57 | -7.23 | 84.74 | 85.05 | 83.83 | 3240 |
| 1739917740 | 90.81 | 3.05 | 3.48 | 88.2 | 90.9 | 87.09 | 7843 |
| 1739572020 | 87.76 | -0.02 | -0.02 | 88.17 | 88.56 | 87.57 | 3781 |
| 1739485320 | 87.78 | -0.93 | -1.05 | 87.71 | 88.32 | 86.07 | 1460 |
| 1739398920 | 88.71 | 1.78 | 2.05 | 87.23 | 88.71 | 87.1563 | 5222 |
| 1739312940 | 86.93 | 0.85 | 0.99 | 86.28 | 87.37 | 84.67 | 10547 |
| 1739226000 | 86.08 | -0.05 | -0.06 | 85.86 | 86.11 | 85.56 | 3540 |
| 1738967160 | 86.13 | -0.81 | -0.93 | 85.955 | 86.27 | 85.53 | 2216 |
| 1738880400 | 86.94 | 0.2 | 0.23 | 86.8 | 87.1747 | 86.54 | 1977 |
| 1738794000 | 86.74 | 1.78 | 2.10 | 85.57 | 86.75 | 85.33 | 6387 |
| 1738708080 | 84.96 | -0.13 | -0.15 | 85.11 | 85.387 | 84.76 | 1336 |
| 1738621740 | 85.09 | -0.28 | -0.33 | 84.29 | 85.1 | 84.12 | 2801 |
| 1738362000 | 85.37 | -0.46 | -0.54 | 85.8701 | 86.62 | 84.955 | 1991 |
| 1738276080 | 85.83 | 0.48 | 0.56 | 85.16 | 86.274 | 84.94 | 3046 |
| 1738189740 | 85.35 | 0.44 | 0.52 | 85.155 | 85.5 | 84.62 | 1950 |
| 1738103280 | 84.91 | 0.08 | 0.09 | 84.34 | 84.91 | 84.16 | 922 |
| 1738016820 | 84.83 | -0.18 | -0.21 | 84.78 | 85.25 | 84.035 | 8017 |
| 1737757440 | 85.005 | -0.14 | -0.16 | 85.02 | 85.61 | 84.81 | 2137 |
| 1737671220 | 85.145 | 0.83 | 0.99 | 84.76 | 85.25 | 84.1 | 2814 |
| 1737584640 | 84.31 | 3.71 | 4.60 | 83.288 | 84.57 | 83.01 | 2171 |
| 1737498540 | 80.6 | 1.09 | 1.37 | 80.69 | 81.19 | 80.32 | 3909 |
| 1737152880 | 79.51 | -0.51 | -0.64 | 79.89 | 80.19 | 79.51 | 3393 |
| 1737066420 | 80.02 | 0.58 | 0.73 | 79.66 | 80.51 | 79.535 | 2328 |
| 1736979720 | 79.44 | 1.63 | 2.09 | 80.05 | 80.25 | 78.92 | 7309 |
| 1736893380 | 77.81 | 3.07 | 4.11 | 79.62 | 79.62 | 77.45 | 7278 |
| 1736806800 | 74.74 | 0.43 | 0.58 | 73.48 | 75.75 | 73.26 | 14074 |
| 1736547720 | 74.31 | -1.77 | -2.33 | 74.16 | 75.07 | 73.958 | 8918 |
| 1736375340 | 76.08 | 2.8 | 3.82 | 75.54 | 76.47 | 75.3 | 2184 |
| 1736288940 | 73.2783 | 0.8 | 1.10 | 73.811 | 74.33 | 73.18 | 3702 |
| 1736202360 | 72.48 | 1.35 | 1.90 | 72.28 | 73.66 | 72.135 | 5491 |
| 1735942980 | 71.13 | 0.78 | 1.11 | 71.19 | 72.31 | 69.69 | 7225 |
| 1735856700 | 70.35 | 0.36 | 0.51 | 72.85 | 72.85 | 69.0228 | 5933 |
| 1735683960 | 69.99 | -0.89 | -1.26 | 68.88 | 72.44 | 68.62 | 5981 |
| 1735597740 | 70.88 | -0.04 | -0.06 | 69.98 | 70.95 | 68.44 | 8161 |
| 1735338000 | 70.92 | -0.87 | -1.21 | 70.655 | 71.334 | 70.16 | 3769 |
| 1735252020 | 71.79 | -0.87 | -1.20 | 69.63 | 71.79 | 68.51 | 4072 |
| 1735078200 | 72.66 | 2.45 | 3.49 | 65.55 | 72.66 | 65.55 | 2451 |
| 1734992400 | 70.21 | -0.74 | -1.04 | 70.96 | 71.09 | 69.99 | 5167 |
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
