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 | -0.41 | -0.507111935683 | 80.85 | 81.28 | 78.84 | 920 | 80.83956522 | PR |
| 4 | 0.94 | 1.18238993711 | 79.5 | 81.33 | 78.44 | 1895 | 79.99390501 | PR |
| 12 | -1.39 | -1.69864352927 | 81.83 | 82.01 | 76.5 | 3178 | 79.18996568 | PR |
| 26 | 2.84 | 3.65979381443 | 77.6 | 88.16 | 76.04 | 2953 | 79.87502032 | PR |
| 52 | 13.44 | 20.0597014925 | 67 | 88.16 | 65.38 | 3217 | 75.47677029 | PR |
| 156 | 18.4 | 29.6582849774 | 62.04 | 88.16 | 48 | 4979 | 62.20456979 | PR |
| 260 | 21.64 | 36.8027210884 | 58.8 | 88.16 | 34.78 | 7807 | 58.33109965 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 80.44 | -0.62 | -0.76 | 80.37 | 80.99 | 78.84 | 3500 |
| 1740691740 | 81.06 | 0.56 | 0.70 | 80.87 | 81.25 | 80.71 | 1900 |
| 1740605400 | 80.5 | 0.03 | 0.04 | 80.99 | 80.99 | 79.72 | 600 |
| 1740519000 | 80.47 | -0.33 | -0.41 | 79.9 | 80.5 | 79.9 | 400 |
| 1740432540 | 80.8 | 0 | 0.00 | 80.8 | 81.28 | 80.8 | 500 |
| 1740173400 | 80.8 | -0.3 | -0.37 | 80.85 | 80.85 | 80.8 | 1200 |
| 1740087000 | 81.1 | 0.04 | 0.05 | 80.5 | 81.1 | 79.84 | 1200 |
| 1740000540 | 81.06 | 0.12 | 0.15 | 80.86 | 81.06 | 80.06 | 900 |
| 1739914140 | 80.94 | -0.39 | -0.48 | 80.75 | 81.1 | 80.75 | 800 |
| 1739827800 | 81.33 | 0.96 | 1.19 | 80.49 | 81.33 | 80.49 | 1200 |
| 1739568600 | 80.37 | 1.01 | 1.27 | 79.69 | 80.43 | 79.37 | 3400 |
| 1739482140 | 79.36 | -0.13 | -0.16 | 78.72 | 79.36 | 78.72 | 300 |
| 1739395740 | 79.49 | 0.17 | 0.21 | 79.41 | 79.5 | 78.67 | 2900 |
| 1739309400 | 79.32 | 0.03 | 0.04 | 79.29 | 79.4 | 79.1 | 1500 |
| 1739222940 | 79.29 | 0.09 | 0.11 | 79.3 | 79.35 | 78.83 | 1500 |
| 1738963800 | 79.2 | -0.25 | -0.31 | 79.33 | 79.44 | 78.44 | 1300 |
| 1738877340 | 79.45 | 0.45 | 0.57 | 79 | 79.45 | 78.9 | 1300 |
| 1738790940 | 79 | 0 | 0.00 | 79.39 | 79.39 | 78.92 | 700 |
| 1738704600 | 79 | -0.81 | -1.01 | 79.41 | 79.68 | 79 | 2500 |
| 1738618200 | 79.81 | -0.17 | -0.21 | 78.93 | 80.3 | 78.93 | 5800 |
| 1738358940 | 79.98 | 0.44 | 0.55 | 79.5 | 79.98 | 79.5 | 8000 |
| 1738272540 | 79.54 | 0.33 | 0.42 | 79.2 | 79.65 | 79.11 | 2200 |
| 1738186200 | 79.21 | -0.38 | -0.48 | 79.01 | 79.55 | 79.01 | 1600 |
| 1738099740 | 79.59 | 0.13 | 0.16 | 79.59 | 79.59 | 79.59 | 100 |
| 1738013340 | 79.46 | 0.91 | 1.16 | 79 | 79.49 | 78.41 | 1300 |
| 1737754200 | 78.55 | 0.03 | 0.04 | 79.17 | 79.58 | 78.51 | 7400 |
| 1737667740 | 78.52 | -0.07 | -0.09 | 79 | 79.12 | 78.41 | 4100 |
| 1737581400 | 78.59 | -1.29 | -1.61 | 79.07 | 79.76 | 78.59 | 1800 |
| 1737495000 | 79.88 | 0.37 | 0.47 | 79.84 | 79.88 | 79.04 | 500 |
| 1737408600 | 79.51 | 0.01 | 0.01 | 79.3 | 79.89 | 78.95 | 2600 |
| 1737149400 | 79.5 | 0.5 | 0.63 | 80.16 | 80.16 | 79.5 | 200 |
| 1737062940 | 79 | -0.03 | -0.04 | 79.96 | 79.96 | 79 | 3100 |
| 1736976540 | 79.03 | 0.03 | 0.04 | 79.65 | 80.9 | 79.01 | 5100 |
| 1736890140 | 79 | 1.21 | 1.56 | 79.12 | 79.77 | 78.93 | 1900 |
| 1736803740 | 77.79 | -2.46 | -3.07 | 80.19 | 80.19 | 77.79 | 3100 |
| 1736544540 | 80.25 | 1.64 | 2.09 | 80.04 | 81.36 | 77.98 | 4500 |
| 1736458140 | 78.61 | 1.41 | 1.83 | 78.1 | 81.47 | 78.1 | 3400 |
| 1736371740 | 77.2 | -1.08 | -1.38 | 77.3 | 78.14 | 77 | 2200 |
| 1736285400 | 78.28 | -0.23 | -0.29 | 77.51 | 78.28 | 77.51 | 400 |
| 1736198940 | 78.51 | 1.44 | 1.87 | 77.25 | 78.97 | 76.96 | 3600 |
| 1735939740 | 77.07 | 0 | 0.00 | 77.07 | 77.88 | 76.8 | 6500 |
| 1735853400 | 77.07 | -3.43 | -4.26 | 79.86 | 80 | 77.06 | 16300 |
| 1735594200 | 80.5 | 0.32 | 0.40 | 79.65 | 81.3 | 76.99 | 12600 |
| 1735334940 | 80.18 | 1.63 | 2.08 | 78.51 | 80.39 | 78.51 | 1200 |
| 1735248540 | 78.55 | -1.11 | -1.39 | 78.5 | 79.83 | 77.31 | 2800 |
| 1734989340 | 79.66 | 2.28 | 2.95 | 78.01 | 79.66 | 77.51 | 3100 |
| 1734730200 | 77.38 | 0.19 | 0.25 | 78 | 78 | 76.58 | 2200 |
| 1734643800 | 77.19 | -0.8 | -1.03 | 77.81 | 78.56 | 76.5 | 3400 |
| 1734557400 | 77.99 | 0.33 | 0.42 | 77.6 | 78.75 | 76.51 | 6200 |
| 1734470940 | 77.66 | -2.32 | -2.90 | 78.8 | 79.48 | 77.35 | 3800 |
| 1734384540 | 79.98 | -0.01 | -0.01 | 80.38 | 80.5 | 77.11 | 18000 |
| 1734125340 | 79.99 | -0.38 | -0.47 | 78.92 | 80.37 | 78.92 | 2000 |
| 1734039000 | 80.37 | -1.53 | -1.87 | 81.15 | 81.15 | 78.42 | 4100 |
| 1733952540 | 81.9 | -0.05 | -0.06 | 81.91 | 82.01 | 81.9 | 1200 |
| 1733866140 | 81.95 | 0.5 | 0.61 | 81.6 | 81.95 | 81.18 | 1000 |
| 1733779740 | 81.45 | -0.49 | -0.60 | 81.1 | 82 | 81.1 | 1800 |
| 1733520600 | 81.94 | -0.07 | -0.09 | 81.83 | 81.94 | 80.69 | 3400 |
| 1733434200 | 82.01 | 0.04 | 0.05 | 81.17 | 82.01 | 81.16 | 1500 |
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
