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 | -1.87 | -2.35072281584 | 79.55 | 81.54 | 76.5 | 7560 | 78.29793815 | DR |
| 4 | -5.24 | -6.31934394597 | 82.92 | 85.76 | 71.41 | 13167 | 78.879536 | DR |
| 12 | 6.42 | 9.00926185798 | 71.26 | 86.62 | 70.25 | 13369 | 79.1416148 | DR |
| 26 | -10.07 | -11.4757834758 | 87.75 | 95.22 | 67.94 | 17197 | 77.55911329 | DR |
| 52 | -5.17 | -6.2401931201 | 82.85 | 109.5 | 67.94 | 14540 | 83.29637527 | DR |
| 156 | 19.03599703 | 32.4602620318 | 58.64400297 | 109.5 | 36.62408486 | 7756 | 74.97788053 | DR |
| 260 | 52.51249172 | 208.651929845 | 25.16750828 | 109.5 | 0.0362 | 5367 | 74.71216493 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 77.68 | -3.86 | -4.73 | 80.9 | 81.35 | 77.52 | 14769 |
| 1739482140 | 81.54 | 2.88 | 3.66 | 78.66 | 81.54 | 78.66 | 9243 |
| 1739395740 | 78.66 | 0.08 | 0.10 | 77.47 | 79.24 | 76.67 | 4182 |
| 1739309400 | 78.58 | 0.37 | 0.47 | 78.5 | 78.93 | 77.87 | 3438 |
| 1739222940 | 78.21 | 1.71 | 2.24 | 76.51 | 78.21 | 76.51 | 3038 |
| 1738963800 | 76.5 | -0.29 | -0.38 | 79.55 | 80.5 | 76.5 | 17900 |
| 1738877340 | 76.79 | -1.59 | -2.03 | 78.38 | 78.38 | 76.79 | 7738 |
| 1738790940 | 78.38 | 1.67 | 2.18 | 77.48 | 78.38 | 76.1 | 10229 |
| 1738704600 | 76.71 | -0.6 | -0.78 | 78.1 | 78.35 | 76.53 | 3657 |
| 1738618200 | 77.31 | -1.62 | -2.05 | 78.14 | 78.14 | 76.1 | 4139 |
| 1738358940 | 78.93 | 0.03 | 0.04 | 79.8 | 80.04 | 78.34 | 8810 |
| 1738272540 | 78.9 | 2.18 | 2.84 | 78.34 | 79.98 | 77.35 | 4960 |
| 1738186200 | 76.72 | 3.32 | 4.52 | 76.7 | 77.83 | 75.46 | 15757 |
| 1738099740 | 73.4 | -0.65 | -0.88 | 74.4 | 74.4 | 71.41 | 12318 |
| 1738013340 | 74.05 | -4.96 | -6.28 | 73.69 | 74.55 | 71.94 | 35940 |
| 1737754200 | 79.01 | -0.91 | -1.14 | 80.3 | 80.57 | 78.36 | 6857 |
| 1737667740 | 79.92 | -5.84 | -6.81 | 81.99 | 81.99 | 79.25 | 62299 |
| 1737581400 | 85.76 | 1.7 | 2.02 | 82 | 85.76 | 82 | 7299 |
| 1737495000 | 84.06 | 0.93 | 1.12 | 83.19 | 84.06 | 82.63 | 21823 |
| 1737408600 | 83.13 | -0.87 | -1.04 | 81.66 | 85.03 | 81.18 | 20872 |
| 1737149400 | 84 | 1.08 | 1.30 | 82.92 | 84.88 | 82.82 | 2840 |
| 1737062940 | 82.92 | 3.53 | 4.45 | 82.3 | 84.65 | 81.99 | 14779 |
| 1736976540 | 79.39 | -1.76 | -2.17 | 81.15 | 81.95 | 79.29 | 5099 |
| 1736890140 | 81.15 | 1.14 | 1.42 | 80.69 | 81.77 | 79.84 | 5313 |
| 1736803740 | 80.01 | -2.29 | -2.78 | 80.5 | 80.69 | 79.69 | 5343 |
| 1736544540 | 82.3 | 1.15 | 1.42 | 82.38 | 83.58 | 81.5 | 1501 |
| 1736458140 | 81.15 | -0.86 | -1.05 | 82.2 | 85 | 81.15 | 6486 |
| 1736371740 | 82.01 | -3.96 | -4.61 | 84.25 | 84.36 | 82.01 | 3339 |
| 1736285400 | 85.97 | 0.15 | 0.17 | 85.82 | 86.03 | 83.43 | 4669 |
| 1736198940 | 85.82 | 6.33 | 7.96 | 84 | 86.62 | 83.08 | 16632 |
| 1735939740 | 79.49 | 0.69 | 0.88 | 79.12 | 80.7 | 77.73 | 6523 |
| 1735853400 | 78.8 | 0.16 | 0.20 | 81.99 | 81.99 | 76.85 | 25086 |
| 1735594200 | 78.64 | -2.95 | -3.62 | 81.56 | 81.56 | 78.02 | 17460 |
| 1735334940 | 81.59 | 0.79 | 0.98 | 81.61 | 81.77 | 79.8 | 4174 |
| 1735248540 | 80.8 | -0.44 | -0.54 | 79.61 | 80.88 | 79.61 | 5673 |
| 1734989340 | 81.24 | 2.88 | 3.68 | 79.32 | 81.43 | 79.05 | 7412 |
| 1734730200 | 78.36 | -1.3 | -1.63 | 78.2 | 79.76 | 76.88 | 14283 |
| 1734643800 | 79.66 | -3.23 | -3.90 | 83.01 | 83.01 | 78.96 | 15715 |
| 1734557400 | 82.89 | 1.54 | 1.89 | 82.17 | 85.28 | 82.17 | 22403 |
| 1734470940 | 81.35 | -0.87 | -1.06 | 81.66 | 83.57 | 81.34 | 64344 |
| 1734384540 | 82.22 | 3.34 | 4.23 | 78.93 | 82.22 | 78.52 | 14166 |
| 1734125340 | 78.88 | 0.57 | 0.73 | 78.31 | 79.59 | 78.31 | 7271 |
| 1734039000 | 78.31 | 0.66 | 0.85 | 76.5 | 78.31 | 76.03 | 6399 |
| 1733952540 | 77.65 | -1.94 | -2.44 | 77.94 | 78.88 | 77.36 | 21631 |
| 1733866140 | 79.59 | 0 | 0.00 | 78.05 | 79.59 | 77.12 | 3827 |
| 1733779740 | 79.59 | 1.59 | 2.04 | 78 | 79.88 | 77.75 | 5562 |
| 1733520600 | 78 | 0.08 | 0.10 | 78.7 | 79.04 | 77.84 | 25773 |
| 1733434200 | 77.92 | -1.8 | -2.26 | 79.32 | 79.76 | 76.8 | 22186 |
| 1733347800 | 79.72 | -0.27 | -0.34 | 79.29 | 79.72 | 78.72 | 9904 |
| 1733261340 | 79.99 | 1.68 | 2.15 | 78.3 | 79.99 | 77.16 | 4442 |
| 1733174940 | 78.31 | 3.18 | 4.23 | 75.2 | 78.89 | 74.83 | 59920 |
| 1732915740 | 75.13 | 0.83 | 1.12 | 75.05 | 76.42 | 74.77 | 19598 |
| 1732829400 | 74.3 | 1.8 | 2.48 | 72.65 | 74.95 | 71.8 | 11435 |
| 1732743000 | 72.5 | 0.52 | 0.72 | 72.68 | 72.68 | 70.25 | 6174 |
| 1732656600 | 71.98 | -0.26 | -0.36 | 72.24 | 72.24 | 70.54 | 9098 |
| 1732570140 | 72.24 | 0.97 | 1.36 | 72.42 | 72.42 | 71.5 | 4132 |
| 1732310940 | 71.27 | 0.64 | 0.91 | 71.26 | 71.4 | 70.42 | 7583 |
| 1732224600 | 70.63 | 1.46 | 2.11 | 68.5 | 71.09 | 68.35 | 11306 |
| 1732051800 | 69.17 | -0.33 | -0.47 | 69.51 | 70.25 | 68.61 | 4509 |
| 1731965340 | 69.5 | -3.44 | -4.72 | 70.94 | 70.94 | 67.95 | 125765 |
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
