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 | 1.11 | 1.49716752091 | 74.14 | 75.74 | 72.88 | 22314 | 74.85054674 | FU |
| 4 | -6.5 | -7.95107033639 | 81.75 | 81.97 | 72.88 | 20707 | 77.95953866 | FU |
| 12 | -14.25 | -15.9217877095 | 89.5 | 89.5 | 72.88 | 16553 | 82.2397869 | FU |
| 26 | -16.51 | -17.9925893636 | 91.76 | 93.44 | 72.88 | 17556 | 85.5651159 | FU |
| 52 | -12.57 | -14.3133682532 | 87.82 | 94.93 | 72.88 | 16953 | 87.75720005 | FU |
| 156 | -38.24 | -33.6945986431 | 113.49 | 113.94 | 72.88 | 18547 | 93.99870851 | FU |
| 260 | -33.75 | -30.9633027523 | 109 | 130.81 | 72.88 | 18932 | 102.84499966 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 75.25 | 0.55 | 0.74 | 74.01 | 75.3 | 74.01 | 14811 |
| 1732224600 | 74.7 | 0.07 | 0.09 | 74.6 | 74.98 | 74.32 | 25930 |
| 1732051800 | 74.63 | -0.49 | -0.65 | 75.1 | 75.39 | 74.41 | 14586 |
| 1731965340 | 75.12 | 0.98 | 1.32 | 74.14 | 75.74 | 72.88 | 26426 |
| 1731619800 | 74.14 | -0.97 | -1.29 | 75.01 | 75.59 | 73.8 | 31547 |
| 1731533400 | 75.11 | -1.89 | -2.45 | 76.6 | 77 | 75.05 | 33205 |
| 1731446940 | 77 | -1.32 | -1.69 | 78.32 | 78.55 | 76.16 | 35378 |
| 1731360540 | 78.32 | -0.19 | -0.24 | 78.51 | 79.29 | 78.06 | 13844 |
| 1731101400 | 78.51 | -0.66 | -0.83 | 79.17 | 79.45 | 78.26 | 15411 |
| 1731014940 | 79.17 | 0.09 | 0.11 | 79.08 | 79.45 | 78.52 | 14984 |
| 1730928600 | 79.08 | -0.3 | -0.38 | 79.17 | 79.58 | 79.01 | 13267 |
| 1730842200 | 79.38 | -0.31 | -0.39 | 80 | 80.11 | 79.15 | 17731 |
| 1730755800 | 79.69 | -0.64 | -0.80 | 79.5 | 80.2 | 79.2 | 21576 |
| 1730496600 | 80.33 | -1.36 | -1.66 | 79.89 | 80.57 | 79.02 | 23678 |
| 1730410200 | 81.69 | 0.04 | 0.05 | 81.77 | 81.92 | 81.03 | 12457 |
| 1730323800 | 81.65 | 0.48 | 0.59 | 80.93 | 81.68 | 80.74 | 10195 |
| 1730237340 | 81.17 | -0.38 | -0.47 | 81.55 | 81.97 | 80.21 | 27614 |
| 1730151000 | 81.55 | 0.3 | 0.37 | 81.25 | 81.88 | 80.98 | 15023 |
| 1729891800 | 81.25 | -0.5 | -0.61 | 81.75 | 81.94 | 81.05 | 19866 |
| 1729805400 | 81.75 | -0.52 | -0.63 | 82 | 82.07 | 81.64 | 12303 |
| 1729719000 | 82.27 | 0.36 | 0.44 | 82.34 | 82.51 | 81.73 | 15041 |
| 1729632600 | 81.91 | -0.19 | -0.23 | 82.11 | 82.27 | 81.69 | 16970 |
| 1729546140 | 82.1 | -0.15 | -0.18 | 82.25 | 82.5 | 82.1 | 7884 |
| 1729287000 | 82.25 | -0.03 | -0.04 | 81.72 | 82.5 | 81.54 | 9874 |
| 1729200540 | 82.28 | -0.07 | -0.09 | 82 | 82.7 | 81.63 | 15809 |
| 1729114140 | 82.35 | 0.07 | 0.09 | 82.5 | 82.91 | 81.5 | 15252 |
| 1729027740 | 82.28 | 0.25 | 0.30 | 82.03 | 82.65 | 81.52 | 13937 |
| 1728941340 | 82.03 | 0.73 | 0.90 | 81.16 | 82.5 | 81.16 | 12951 |
| 1728682200 | 81.3 | 0.08 | 0.10 | 81.22 | 81.76 | 81.02 | 19366 |
| 1728595740 | 81.22 | -0.01 | -0.01 | 81.23 | 81.51 | 81 | 12006 |
| 1728509400 | 81.23 | -0.73 | -0.89 | 81.82 | 82.13 | 81 | 17787 |
| 1728422940 | 81.96 | -1.18 | -1.42 | 82.75 | 83.14 | 81.56 | 20224 |
| 1728336600 | 83.14 | -0.15 | -0.18 | 83.81 | 83.85 | 82.73 | 12642 |
| 1728077400 | 83.29 | 0.3 | 0.36 | 83 | 83.48 | 83 | 9696 |
| 1727991000 | 82.99 | -0.77 | -0.92 | 83.97 | 83.97 | 82.7 | 17542 |
| 1727904540 | 83.76 | -1.29 | -1.52 | 85 | 85.1 | 83.33 | 38070 |
| 1727818200 | 85.05 | -1.6 | -1.85 | 85.45 | 85.87 | 85 | 20036 |
| 1727731800 | 86.65 | 0.16 | 0.18 | 86.5 | 86.7 | 86.21 | 11866 |
| 1727472600 | 86.49 | -0.17 | -0.20 | 86.9 | 86.94 | 85.98 | 23173 |
| 1727386140 | 86.66 | 0 | 0.00 | 86.55 | 86.9 | 86.42 | 10152 |
| 1727299740 | 86.66 | -0.04 | -0.05 | 86.69 | 86.83 | 86.2 | 10505 |
| 1727213400 | 86.7 | 0.21 | 0.24 | 86.31 | 86.91 | 86.05 | 10794 |
| 1727127000 | 86.49 | -0.7 | -0.80 | 87.2 | 87.21 | 86.13 | 10040 |
| 1726867800 | 87.19 | 0.19 | 0.22 | 87 | 87.39 | 86.98 | 7602 |
| 1726781400 | 87 | -0.2 | -0.23 | 87.22 | 87.38 | 86.77 | 9087 |
| 1726695000 | 87.2 | 0.45 | 0.52 | 86.77 | 87.5 | 86.77 | 8273 |
| 1726608600 | 86.75 | 0.1 | 0.12 | 86.69 | 86.97 | 86.2 | 10297 |
| 1726522200 | 86.65 | -0.03 | -0.03 | 86.68 | 87.14 | 86.29 | 10664 |
| 1726263000 | 86.68 | 0.56 | 0.65 | 86.01 | 87.29 | 86.01 | 15276 |
| 1726176540 | 86.12 | -0.63 | -0.73 | 86.75 | 87.43 | 86.11 | 12255 |
| 1726090140 | 86.75 | -0.24 | -0.28 | 87 | 87.44 | 86.6 | 9970 |
| 1726003740 | 86.99 | -0.82 | -0.93 | 87.32 | 87.85 | 86.51 | 18746 |
| 1725917400 | 87.81 | 0.1 | 0.11 | 88.3 | 88.3 | 87.3 | 15248 |
| 1725658200 | 87.71 | 0.16 | 0.18 | 87.5 | 87.8 | 87.45 | 6893 |
| 1725571800 | 87.55 | 0.24 | 0.27 | 87.31 | 87.75 | 87.31 | 8025 |
| 1725485400 | 87.31 | -0.18 | -0.21 | 87.61 | 87.8 | 87.15 | 11906 |
| 1725399000 | 87.49 | 0.04 | 0.05 | 87.45 | 87.83 | 87.03 | 9812 |
| 1725312600 | 87.45 | -1.54 | -1.73 | 87.9 | 87.9 | 87.01 | 20002 |
| 1725053400 | 88.99 | -0.39 | -0.44 | 89.5 | 89.5 | 88.15 | 49392 |
| 1724967000 | 89.38 | 0.68 | 0.77 | 89 | 89.38 | 88.56 | 7752 |
| 1724880600 | 88.7 | -0.82 | -0.92 | 89.8 | 89.85 | 88.7 | 13564 |
| 1724794140 | 89.52 | 0.44 | 0.49 | 89.3 | 89.8 | 89.08 | 7814 |
| 1724707740 | 89.08 | 0.05 | 0.06 | 89.03 | 89.3 | 88.81 | 12146 |
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
