We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.33 | 5.0917215428 | 85.04 | 89.72 | 85.04 | 202468 | 87.14159049 | CS |
| 4 | -0.07 | -0.0782647584973 | 89.44 | 93.25 | 85.04 | 194076 | 88.91374622 | CS |
| 12 | 7.28 | 8.86831526373 | 82.09 | 93.25 | 79.03 | 217841 | 84.46539349 | CS |
| 26 | 21.72 | 32.1064301552 | 67.65 | 93.25 | 64.97 | 223304 | 82.07976214 | CS |
| 52 | 24.46 | 37.682945617 | 64.91 | 93.25 | 59.46 | 219942 | 76.26634447 | CS |
| 156 | 12.77 | 16.6710182768 | 76.6 | 93.25 | 48.38 | 260444 | 68.10597498 | CS |
| 260 | 8.96 | 11.142892675 | 80.41 | 97.12 | 33.1685 | 335965 | 65.33951044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 89.37 | 1.24 | 1.41 | 88.04 | 89.72 | 88.04 | 131884 |
| 1713825600 | 88.13 | 1.09 | 1.25 | 87.83 | 88.94 | 87.5 | 323386 |
| 1713566400 | 87.04 | 0.75 | 0.87 | 86.22 | 87.325 | 86.22 | 162055 |
| 1713480000 | 86.29 | 0.07 | 0.08 | 86.12 | 87.16 | 85.68 | 181556 |
| 1713393600 | 86.22 | -0.89 | -1.02 | 87.98 | 88.39 | 86.1 | 154667 |
| 1713307200 | 87.11 | 0.62 | 0.72 | 85.74 | 87.45 | 85.04 | 196830 |
| 1713220800 | 86.49 | -0.48 | -0.55 | 87.55 | 88.0099 | 85.955 | 152060 |
| 1712961600 | 86.97 | -1.25 | -1.42 | 87.52 | 87.87 | 86.35 | 124128 |
| 1712875200 | 88.22 | 0.58 | 0.66 | 87.73 | 88.455 | 87.22 | 176377 |
| 1712788800 | 87.64 | -2.43 | -2.70 | 88.21 | 88.67 | 87.01 | 155286 |
| 1712702400 | 90.07 | 1.14 | 1.28 | 89.02 | 90.41 | 88.87 | 126913 |
| 1712616000 | 88.93 | 0.34 | 0.38 | 89.03 | 89.59 | 88.57 | 140807 |
| 1712356800 | 88.59 | 0.45 | 0.51 | 88.1 | 89.32 | 88.04 | 250873 |
| 1712270400 | 88.14 | -1.98 | -2.20 | 91.17 | 91.44 | 87.96 | 157433 |
| 1712184000 | 90.12 | -0.4 | -0.44 | 90.02 | 91.05 | 89.8 | 194707 |
| 1712097600 | 90.52 | -0.64 | -0.70 | 90.26 | 90.66 | 89.2 | 206656 |
| 1712011200 | 91.16 | -1.22 | -1.32 | 92.32 | 92.47 | 90.9351 | 174437 |
| 1711665600 | 92.38 | 1.25 | 1.37 | 91.22 | 93.25 | 91.22 | 269273 |
| 1711579200 | 91.13 | 0.83 | 0.92 | 90.97 | 91.155 | 89.71 | 151122 |
| 1711492800 | 90.3 | 1.32 | 1.48 | 89.44 | 90.72 | 89 | 400503 |
| 1711406400 | 88.98 | 1.59 | 1.82 | 87.48 | 89.01 | 86.92 | 200489 |
| 1711147200 | 87.39 | -0.07 | -0.08 | 87.23 | 87.71 | 86.24 | 197068 |
| 1711060800 | 87.46 | 1.19 | 1.38 | 87 | 88.445 | 86.91 | 165472 |
| 1710974400 | 86.27 | 0.8 | 0.94 | 85.21 | 86.34 | 84.7501 | 245283 |
| 1710888000 | 85.47 | 0.24 | 0.28 | 85.04 | 86.58 | 85.04 | 168627 |
| 1710801600 | 85.23 | 0.73 | 0.86 | 84.48 | 85.825 | 83.85 | 183047 |
| 1710542400 | 84.5 | 0.55 | 0.66 | 83.4 | 85.22 | 83.4 | 508421 |
| 1710456000 | 83.95 | -1.2 | -1.41 | 84.87 | 85.25 | 83.48 | 196329 |
| 1710369600 | 85.15 | 0.48 | 0.57 | 84.49 | 85.83 | 84.35 | 175774 |
| 1710283200 | 84.67 | 0.74 | 0.88 | 83.93 | 84.76 | 83.5237 | 186067 |
| 1710196800 | 83.93 | -0.26 | -0.31 | 83.64 | 83.99 | 82.94 | 153584 |
| 1709941200 | 84.19 | -0.09 | -0.11 | 84.94 | 85.49 | 84.07 | 138648 |
| 1709854800 | 84.28 | 0.05 | 0.06 | 84.59 | 85.44 | 84.2071 | 202818 |
| 1709768400 | 84.23 | 1.23 | 1.48 | 83.67 | 84.26 | 82.8181 | 181346 |
| 1709682000 | 83 | -0.11 | -0.13 | 82.37 | 83.49 | 82.02 | 227044 |
| 1709595600 | 83.11 | 0.68 | 0.82 | 82.29 | 83.275 | 82.075 | 235700 |
| 1709336400 | 82.43 | -0.4 | -0.48 | 82.59 | 83.7 | 82.36 | 236993 |
| 1709250000 | 82.83 | 3.37 | 4.24 | 81.95 | 86.73 | 80.95 | 554899 |
| 1709163600 | 79.46 | -0.77 | -0.96 | 79.43 | 80.705 | 79.2 | 307963 |
| 1709077200 | 80.23 | 0.3 | 0.38 | 80.07 | 80.5938 | 79.62 | 210216 |
| 1708990800 | 79.93 | -2.07 | -2.52 | 81.56 | 82.26 | 79.89 | 207961 |
| 1708731600 | 82 | 0.97 | 1.20 | 80.95 | 82.62 | 80.95 | 186943 |
| 1708645200 | 81.03 | 0.19 | 0.24 | 81.37 | 81.54 | 80.71 | 259571 |
| 1708558800 | 80.84 | -0.21 | -0.26 | 80.78 | 81.3 | 80.35 | 580210 |
| 1708472400 | 81.05 | 0.09 | 0.11 | 79.9 | 81.135 | 79.9 | 210021 |
| 1708126800 | 80.96 | -1.76 | -2.13 | 82.1 | 82.6194 | 80.85 | 176104 |
| 1708040400 | 82.72 | 0.8 | 0.98 | 82.67 | 83.18 | 81.54 | 213015 |
| 1707954000 | 81.92 | 2.39 | 3.01 | 80.66 | 82.12 | 80.0001 | 172143 |
| 1707867600 | 79.53 | -3.31 | -4.00 | 80.07 | 81.4204 | 79.19 | 297998 |
| 1707781200 | 82.84 | 0.29 | 0.35 | 82.62 | 83.144 | 82.49 | 175691 |
| 1707522000 | 82.55 | 1.08 | 1.33 | 81.64 | 82.725 | 81.33 | 199939 |
| 1707435600 | 81.47 | 2.13 | 2.68 | 79.64 | 81.49 | 79.12 | 185310 |
| 1707349200 | 79.34 | -0.97 | -1.21 | 80.34 | 80.45 | 79.22 | 126453 |
| 1707262800 | 80.31 | 0.91 | 1.15 | 79.14 | 80.52 | 79.14 | 307072 |
| 1707176400 | 79.4 | -1.06 | -1.32 | 79.72 | 80.14 | 79.03 | 145059 |
| 1706917200 | 80.46 | -1.94 | -2.35 | 81.2 | 81.46 | 79.32 | 220159 |
| 1706830800 | 82.4 | 1.56 | 1.93 | 81.07 | 82.965 | 80.86 | 197604 |
| 1706744400 | 80.84 | -1.16 | -1.41 | 82.25 | 83.03 | 80.8 | 293973 |
| 1706658000 | 82 | -0.63 | -0.76 | 82.09 | 82.665 | 81.95 | 119880 |
| 1706571600 | 82.63 | 0.08 | 0.10 | 82.63 | 83.06 | 81.9 | 152354 |
| 1706312400 | 82.55 | 0.13 | 0.16 | 83.09 | 83.49 | 82.14 | 163448 |
| 1706226000 | 82.42 | 0.38 | 0.46 | 83.29 | 83.33 | 81.36 | 202593 |
| 1706139600 | 82.04 | -1 | -1.20 | 84.15 | 84.15 | 81.95 | 145674 |
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
