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 | 0.00999999999999 | 0.0131423314496 | 76.09 | 76.9 | 75.33 | 29858 | 75.85 | FU |
| 4 | -0.51 | -0.66570943741 | 76.61 | 78.97 | 75.33 | 35008 | 76.77605725 | FU |
| 12 | -8.59 | -10.1428740111 | 84.69 | 85.08 | 73.55 | 37337 | 79.12281993 | FU |
| 26 | -13.39 | -14.9625656498 | 89.49 | 89.68 | 73.55 | 35011 | 82.61102095 | FU |
| 52 | -7.22 | -8.66538646183 | 83.32 | 90 | 73.55 | 33590 | 84.33381032 | FU |
| 156 | -22.55 | -22.8585909782 | 98.65 | 104.52 | 73.55 | 47862 | 90.19970733 | FU |
| 260 | -28.03 | -26.9182752329 | 104.13 | 117.87 | 62 | 46296 | 95.17925298 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 76.1 | 0.25 | 0.33 | 75.85 | 76.6 | 75.65 | 26364 |
| 1732224600 | 75.85 | 0 | 0.00 | 75.87 | 76.9 | 75.85 | 32069 |
| 1732051800 | 75.85 | 0 | 0.00 | 75.85 | 76.1 | 75.33 | 28258 |
| 1731965340 | 75.85 | -0.15 | -0.20 | 76.09 | 76.41 | 75.85 | 29248 |
| 1731619800 | 76 | -0.06 | -0.08 | 76.06 | 76.48 | 76 | 35962 |
| 1731533400 | 76.06 | 0.16 | 0.21 | 75.9 | 76.45 | 75.89 | 23977 |
| 1731446940 | 75.9 | -0.26 | -0.34 | 76.2 | 76.49 | 75.9 | 32189 |
| 1731360540 | 76.16 | -1.44 | -1.86 | 77.51 | 77.6 | 76.16 | 29572 |
| 1731101400 | 77.6 | -1.2 | -1.52 | 77.99 | 78.35 | 77 | 47904 |
| 1731014940 | 78.8 | 1.6 | 2.07 | 77.31 | 78.97 | 77.31 | 51053 |
| 1730928600 | 77.2 | 0.22 | 0.29 | 76.73 | 77.87 | 76.56 | 33735 |
| 1730842200 | 76.98 | 1.1 | 1.45 | 75.88 | 77.36 | 75.88 | 29847 |
| 1730755800 | 75.88 | -1.07 | -1.39 | 76.84 | 78.13 | 75.62 | 46339 |
| 1730496600 | 76.95 | -0.4 | -0.52 | 77.35 | 77.9 | 76.18 | 39914 |
| 1730410200 | 77.35 | 0.09 | 0.12 | 77.34 | 77.9 | 77.15 | 26741 |
| 1730323800 | 77.26 | 0.26 | 0.34 | 77.17 | 77.5 | 77.02 | 28678 |
| 1730237340 | 77 | 0 | 0.00 | 77.22 | 77.49 | 76.66 | 28145 |
| 1730151000 | 77 | 0.2 | 0.26 | 76.43 | 77.22 | 76.36 | 41191 |
| 1729891800 | 76.8 | 0.52 | 0.68 | 76.61 | 77.48 | 76.15 | 45327 |
| 1729805400 | 76.28 | -1.72 | -2.21 | 77.85 | 78.88 | 75.8 | 58565 |
| 1729719000 | 78 | -0.65 | -0.83 | 78.9 | 79.1 | 76.91 | 51158 |
| 1729632600 | 78.65 | 0.3 | 0.38 | 78.3 | 79.07 | 76.5 | 54150 |
| 1729546140 | 78.35 | -0.44 | -0.56 | 78.65 | 79.99 | 78.22 | 55485 |
| 1729287000 | 78.79 | -0.51 | -0.64 | 79.27 | 79.72 | 78.5 | 21530 |
| 1729200540 | 79.3 | 0.43 | 0.55 | 78.87 | 80.38 | 78.5 | 69708 |
| 1729114140 | 78.87 | 1.04 | 1.34 | 78 | 79.19 | 78 | 30314 |
| 1729027740 | 77.83 | 1.58 | 2.07 | 76.28 | 78.64 | 76.03 | 56588 |
| 1728941340 | 76.25 | 1.1 | 1.46 | 75.15 | 76.54 | 75.12 | 46190 |
| 1728682200 | 75.15 | -0.45 | -0.60 | 75.4 | 75.6 | 74.22 | 41781 |
| 1728595740 | 75.6 | 0.6 | 0.80 | 74.85 | 76.06 | 74.12 | 51066 |
| 1728509400 | 75 | -1.19 | -1.56 | 75.84 | 76.15 | 73.55 | 109417 |
| 1728422940 | 76.19 | -3.27 | -4.12 | 77.87 | 78.5 | 76 | 51790 |
| 1728336600 | 79.46 | -0.53 | -0.66 | 80.06 | 80.18 | 79.4 | 27537 |
| 1728077400 | 79.99 | 0.04 | 0.05 | 79.99 | 80.64 | 79.4 | 26872 |
| 1727991000 | 79.95 | -1.05 | -1.30 | 80.68 | 81.16 | 79.95 | 27416 |
| 1727904540 | 81 | -0.97 | -1.18 | 81.81 | 81.97 | 80.31 | 26952 |
| 1727818200 | 81.97 | -0.93 | -1.12 | 82.91 | 83.28 | 81.8 | 32627 |
| 1727731800 | 82.9 | 0.81 | 0.99 | 82.3 | 82.99 | 82.3 | 25909 |
| 1727472600 | 82.09 | -0.06 | -0.07 | 82.35 | 82.85 | 81.99 | 37294 |
| 1727386140 | 82.15 | -0.25 | -0.30 | 82.39 | 82.39 | 81.78 | 27701 |
| 1727299740 | 82.4 | 0.41 | 0.50 | 82.02 | 82.48 | 81.98 | 35564 |
| 1727213400 | 81.99 | 0.25 | 0.31 | 81.75 | 82.49 | 81.75 | 29693 |
| 1727127000 | 81.74 | -1.64 | -1.97 | 83.31 | 83.31 | 81.5 | 30693 |
| 1726867800 | 83.38 | 0.6 | 0.72 | 82.77 | 83.38 | 82.7 | 38589 |
| 1726781400 | 82.78 | -0.12 | -0.14 | 82.85 | 83.11 | 82.68 | 35322 |
| 1726695000 | 82.9 | 0 | 0.00 | 82.84 | 83.16 | 82.66 | 21939 |
| 1726608600 | 82.9 | 0.06 | 0.07 | 82.8 | 82.9 | 82.1 | 37519 |
| 1726522200 | 82.84 | 0.61 | 0.74 | 82.15 | 82.96 | 82 | 26710 |
| 1726263000 | 82.23 | 0.64 | 0.78 | 81.45 | 82.8 | 81.31 | 27283 |
| 1726176540 | 81.59 | -0.19 | -0.23 | 81.78 | 81.78 | 81.03 | 41976 |
| 1726090140 | 81.78 | -0.81 | -0.98 | 82.6 | 82.92 | 81.63 | 33605 |
| 1726003740 | 82.59 | -0.51 | -0.61 | 82.9 | 83.47 | 82.45 | 29437 |
| 1725917400 | 83.1 | -1.37 | -1.62 | 83.67 | 83.67 | 82.9 | 31480 |
| 1725658200 | 84.47 | -0.48 | -0.57 | 84.95 | 85.02 | 84.18 | 33976 |
| 1725571800 | 84.95 | 0 | 0.00 | 84.73 | 85.08 | 84.73 | 25013 |
| 1725485400 | 84.95 | 0.66 | 0.78 | 84.29 | 84.98 | 84.21 | 25615 |
| 1725399000 | 84.29 | -0.52 | -0.61 | 84.81 | 85 | 84.15 | 37266 |
| 1725312600 | 84.81 | -0.06 | -0.07 | 84.8 | 85.08 | 84.64 | 33309 |
| 1725053400 | 84.87 | 0.19 | 0.22 | 84.69 | 84.98 | 84.6 | 30342 |
| 1724967000 | 84.68 | 0.01 | 0.01 | 84.67 | 84.74 | 84.59 | 18955 |
| 1724880600 | 84.67 | -0.03 | -0.04 | 84.7 | 84.99 | 84.61 | 33776 |
| 1724794140 | 84.7 | -0.05 | -0.06 | 84.6 | 84.84 | 84.5 | 19225 |
| 1724707740 | 84.75 | -0.25 | -0.29 | 85 | 85 | 84.45 | 26778 |
| 1724448600 | 85 | 0.1 | 0.12 | 85.06 | 85.1 | 84.64 | 26539 |
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
