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 | 0.75 | 0.977198697068 | 76.75 | 77.5 | 75.01 | 139036 | 77.22132722 | DR |
| 4 | 5.33 | 7.38534016905 | 72.17 | 77.5 | 70.55 | 52749 | 76.39112026 | DR |
| 12 | 8.93 | 13.0231879831 | 68.57 | 77.52 | 67.11 | 64636 | 73.58682115 | DR |
| 26 | 18.11 | 30.4933490487 | 59.39 | 77.52 | 59.08 | 55872 | 68.9631501 | DR |
| 52 | 30.15 | 63.6747624076 | 47.35 | 77.52 | 46.5 | 35667 | 66.2750483 | DR |
| 156 | 28.39 | 57.8090002036 | 49.11 | 77.52 | 39.3 | 29961 | 53.28844313 | DR |
| 260 | 32.03 | 70.4420497031 | 45.47 | 97.07 | 39.3 | 25224 | 52.47907168 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 77.5 | 0.62 | 0.81 | 76.92 | 77.5 | 75.92 | 1821 |
| 1734384540 | 76.88 | 1.26 | 1.67 | 75.01 | 76.88 | 75.01 | 291034 |
| 1734125340 | 75.62 | -1.17 | -1.52 | 76.08 | 76.25 | 75.48 | 3928 |
| 1734039000 | 76.79 | -0.71 | -0.92 | 77.49 | 77.49 | 75.23 | 5356 |
| 1733952540 | 77.5 | 0.86 | 1.12 | 77.41 | 77.5 | 76.3 | 392421 |
| 1733866140 | 76.64 | 0.48 | 0.63 | 76.75 | 77.12 | 76.29 | 2441 |
| 1733779740 | 76.16 | -1.32 | -1.70 | 77.5 | 77.5 | 75.5 | 122017 |
| 1733520600 | 77.48 | 3.08 | 4.14 | 74.98 | 77.48 | 74.55 | 859 |
| 1733434200 | 74.4 | -3.1 | -4.00 | 77.5 | 77.5 | 74.1 | 1009 |
| 1733347800 | 77.5 | 2.49 | 3.32 | 75.77 | 77.5 | 75.37 | 2308 |
| 1733261340 | 75.01 | -0.97 | -1.28 | 75.84 | 76.23 | 75.01 | 1238 |
| 1733174940 | 75.98 | 0.18 | 0.24 | 75.74 | 76.05 | 75.2 | 3783 |
| 1732915740 | 75.8 | 2.3 | 3.13 | 75 | 76.87 | 75 | 2179 |
| 1732829400 | 73.5 | -0.2 | -0.27 | 73.7 | 74.05 | 73.5 | 2094 |
| 1732743000 | 73.7 | 1.32 | 1.82 | 72.79 | 73.9 | 72.65 | 4033 |
| 1732656600 | 72.38 | 0.38 | 0.53 | 72.1 | 72.38 | 71.81 | 2849 |
| 1732570140 | 72 | -2.5 | -3.36 | 74.5 | 74.5 | 71.77 | 2988 |
| 1732310940 | 74.5 | 1.19 | 1.62 | 74.05 | 74.5 | 73.86 | 2078 |
| 1732224600 | 73.31 | 1.77 | 2.47 | 71.56 | 73.39 | 70.55 | 154729 |
| 1732051800 | 71.54 | 0.84 | 1.19 | 72.17 | 72.17 | 71.48 | 4896 |
| 1731965340 | 70.7 | 0.4 | 0.57 | 71 | 71 | 70.56 | 207008 |
| 1731619800 | 70.3 | -0.05 | -0.07 | 70.35 | 70.35 | 69.58 | 322676 |
| 1731533400 | 70.35 | -0.21 | -0.30 | 70.56 | 71.47 | 70.13 | 1665 |
| 1731446940 | 70.56 | -0.44 | -0.62 | 71 | 71.4 | 70.56 | 1936 |
| 1731360540 | 71 | -1.38 | -1.91 | 72.35 | 73.36 | 71 | 179121 |
| 1731101400 | 72.38 | 0.07 | 0.10 | 73.04 | 73.55 | 72.38 | 2903 |
| 1731014940 | 72.31 | 0.77 | 1.08 | 72.26 | 72.93 | 71.4 | 3643 |
| 1730928600 | 71.54 | -3.94 | -5.22 | 75.14 | 75.14 | 71.23 | 5263 |
| 1730842200 | 75.48 | 0.96 | 1.29 | 75.11 | 75.48 | 74.2 | 1465 |
| 1730755800 | 74.52 | -1.24 | -1.64 | 75.74 | 75.74 | 74.32 | 2376 |
| 1730496600 | 75.76 | 0.96 | 1.28 | 74.81 | 75.77 | 74.81 | 94936 |
| 1730410200 | 74.8 | -0.72 | -0.95 | 74.91 | 75.6 | 74.53 | 184122 |
| 1730323800 | 75.52 | 0.02 | 0.03 | 75.51 | 76.32 | 75.51 | 274891 |
| 1730237340 | 75.5 | 1.44 | 1.94 | 75.8 | 75.8 | 74.46 | 1222 |
| 1730151000 | 74.06 | -0.07 | -0.09 | 74.87 | 75.1 | 73.29 | 3167 |
| 1729891800 | 74.13 | 0.81 | 1.10 | 72.14 | 74.13 | 72.14 | 1287 |
| 1729805400 | 73.32 | 0.24 | 0.33 | 74.37 | 74.37 | 73.11 | 4996 |
| 1729719000 | 73.08 | -4.44 | -5.73 | 77.45 | 77.45 | 73.06 | 216407 |
| 1729632600 | 77.52 | 0 | 0.00 | 74.11 | 77.52 | 73.41 | 3244 |
| 1729546140 | 77.52 | 2.52 | 3.36 | 75 | 77.52 | 73.08 | 49316 |
| 1729287000 | 75 | 2.83 | 3.92 | 72.9 | 75 | 72.45 | 302273 |
| 1729200540 | 72.17 | 0.53 | 0.74 | 71.64 | 72.33 | 71.64 | 314697 |
| 1729114140 | 71.64 | 0.55 | 0.77 | 71.81 | 72.17 | 71.43 | 301555 |
| 1729027740 | 71.09 | 0.95 | 1.35 | 70.7 | 71.29 | 70.4 | 695 |
| 1728941340 | 70.14 | -0.84 | -1.18 | 70.97 | 70.97 | 69.51 | 660 |
| 1728682200 | 70.98 | 1.33 | 1.91 | 70.35 | 70.98 | 70.35 | 80537 |
| 1728595740 | 69.65 | 0.98 | 1.43 | 70 | 70 | 69.02 | 1421 |
| 1728509400 | 68.67 | 0 | 0.00 | 68.79 | 68.88 | 68.53 | 933 |
| 1728422940 | 68.67 | 0.28 | 0.41 | 68.92 | 68.92 | 67.9 | 938 |
| 1728336600 | 68.39 | 0.01 | 0.01 | 68.38 | 68.67 | 68.1 | 813 |
| 1728077400 | 68.38 | -0.16 | -0.23 | 69.23 | 69.23 | 68.29 | 1034 |
| 1727991000 | 68.54 | 0.08 | 0.12 | 67.11 | 69.09 | 67.11 | 1594 |
| 1727904540 | 68.46 | -0.21 | -0.31 | 68.3 | 68.46 | 67.93 | 597 |
| 1727818200 | 68.67 | 0.93 | 1.37 | 68.42 | 69.02 | 68.16 | 4680 |
| 1727731800 | 67.74 | -0.15 | -0.22 | 67.88 | 68.04 | 67.72 | 1468 |
| 1727472600 | 67.89 | -0.82 | -1.19 | 68.84 | 68.84 | 67.89 | 859 |
| 1727386140 | 68.71 | -0.18 | -0.26 | 68.89 | 68.89 | 68.39 | 983 |
| 1727299740 | 68.89 | 0.2 | 0.29 | 69.38 | 69.38 | 68.59 | 898 |
| 1727213400 | 68.69 | 0.11 | 0.16 | 68.57 | 68.69 | 67.75 | 168370 |
| 1727127000 | 68.58 | -0.02 | -0.03 | 68.71 | 69 | 68.55 | 1680 |
| 1726867800 | 68.6 | 2.15 | 3.24 | 66.3 | 68.6 | 66.3 | 3727 |
| 1726781400 | 66.45 | 0.47 | 0.71 | 67.099999 | 67.099999 | 65.94 | 184900 |
| 1726695000 | 65.98 | -0.57 | -0.86 | 67.22 | 67.22 | 65.849999 | 2371 |
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
