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 | -0.61 | -0.740920685048 | 82.33 | 83.43 | 80.7301 | 46243 | 82.05673001 | SP |
| 4 | -4.02 | -4.68859342197 | 85.74 | 87.7 | 80.38 | 40759 | 83.44160559 | SP |
| 12 | 5.15 | 6.72587175134 | 76.57 | 89.36 | 74.47 | 38500 | 82.2943688 | SP |
| 26 | 11.05 | 15.6360549031 | 70.67 | 89.36 | 70.1501 | 42759 | 77.24944387 | SP |
| 52 | 21.77 | 36.3135946622 | 59.95 | 89.36 | 57 | 40899 | 72.81743162 | SP |
| 156 | 28.29 | 52.9477821449 | 53.43 | 89.36 | 48.2317 | 17448 | 68.90859865 | SP |
| 260 | 30.1526 | 58.4722130648 | 51.5674 | 89.36 | 33.52 | 11114 | 67.64862215 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 81.72 | -1.02 | -1.23 | 82.63 | 82.63 | 81.66 | 32564 |
| 1718922600 | 82.74 | 0.38 | 0.46 | 83.08 | 83.43 | 82.38 | 52626 |
| 1718749800 | 82.36 | 1.11 | 1.37 | 81.46 | 82.8999 | 81.205 | 49401 |
| 1718663400 | 81.25 | -0.5 | -0.61 | 81.63 | 81.92 | 80.7301 | 50997 |
| 1718404200 | 81.75 | -1.05 | -1.27 | 82.33 | 82.33 | 81.1501 | 31946 |
| 1718317800 | 82.8 | 0.77 | 0.94 | 82.4 | 82.9499 | 82.1501 | 29132 |
| 1718231400 | 82.03 | 1.47 | 1.82 | 81.98 | 82.17 | 81.21 | 28420 |
| 1718145000 | 80.56 | -2.42 | -2.92 | 81.64 | 81.64 | 80.38 | 65699 |
| 1718058600 | 82.98 | 1.2 | 1.47 | 81.92 | 83.57 | 81.92 | 63153 |
| 1717799400 | 81.78 | -2.33 | -2.77 | 83.31 | 83.46 | 81.68 | 30342 |
| 1717713000 | 84.11 | 0.53 | 0.63 | 83.59 | 84.67 | 83.59 | 31058 |
| 1717626600 | 83.58 | -0.29 | -0.35 | 83.91 | 85.05 | 83.3622 | 64320 |
| 1717540200 | 83.87 | -1.44 | -1.69 | 84.97 | 84.97 | 82.75 | 48660 |
| 1717453800 | 85.31 | -1.47 | -1.69 | 87.28 | 87.28 | 84.65 | 38303 |
| 1717194600 | 86.78 | 0.31 | 0.36 | 87.22 | 87.64 | 85.79 | 28681 |
| 1717108200 | 86.47 | 0.54 | 0.63 | 86.21 | 87.23 | 85.5001 | 27640 |
| 1717021800 | 85.93 | -1.22 | -1.40 | 86.33 | 86.33 | 85.1101 | 43541 |
| 1716935400 | 87.15 | 0.44 | 0.51 | 87.01 | 87.7 | 86.2181 | 25920 |
| 1716589800 | 86.71 | 1.15 | 1.34 | 85.74 | 87.38 | 85.56 | 23823 |
| 1716503400 | 85.56 | -1.19 | -1.37 | 86.76 | 87 | 85.1901 | 32156 |
| 1716417000 | 86.75 | -2.05 | -2.31 | 88.2 | 88.2 | 86.1461 | 77825 |
| 1716330600 | 88.8 | 0.3 | 0.34 | 88.42 | 89.36 | 88.1 | 120340 |
| 1716244200 | 88.5 | 1.11 | 1.27 | 88 | 89.12 | 87.75 | 54515 |
| 1715985000 | 87.39 | 2.17 | 2.55 | 85.29 | 87.65 | 84.85 | 27359 |
| 1715898600 | 85.22 | -0.04 | -0.05 | 85.3 | 85.82 | 85.15 | 25831 |
| 1715812200 | 85.26 | 1.2 | 1.43 | 84.87 | 85.61 | 84.4 | 28058 |
| 1715725800 | 84.06 | 0.77 | 0.92 | 83.83 | 84.25 | 83.5 | 108373 |
| 1715639400 | 83.29 | -0.25 | -0.30 | 84.12 | 84.67 | 83.2135 | 40305 |
| 1715380200 | 83.54 | -1.05 | -1.24 | 85.25 | 85.44 | 83.1201 | 39525 |
| 1715293800 | 84.59 | 2.49 | 3.03 | 82.76 | 84.67 | 82.76 | 26783 |
| 1715207400 | 82.1 | -1.03 | -1.24 | 82.79 | 82.79 | 81.5401 | 39067 |
| 1715121000 | 83.13 | -0.26 | -0.31 | 84.45 | 84.87 | 82.96 | 48016 |
| 1715034600 | 83.39 | 2.32 | 2.86 | 82 | 83.74 | 81.65 | 40443 |
| 1714775400 | 81.07 | 0.61 | 0.76 | 80.94 | 81.31 | 80.55 | 28776 |
| 1714689000 | 80.46 | 1.64 | 2.08 | 79.4 | 80.63 | 78.9 | 32725 |
| 1714602600 | 78.82 | 2.08 | 2.71 | 79.15 | 79.855 | 78.13 | 41895 |
| 1714516200 | 76.74 | -2.59 | -3.27 | 79.21 | 79.21 | 76.62 | 37935 |
| 1714429800 | 79.3332 | 1.46 | 1.88 | 78.5 | 79.4 | 78.19 | 28584 |
| 1714170600 | 77.87 | 0.9 | 1.18 | 76.89 | 78.01 | 76.4015 | 31708 |
| 1714084200 | 76.9652 | 0.62 | 0.81 | 75.99 | 77.32 | 75.64 | 55397 |
| 1713997800 | 76.35 | -0.39 | -0.51 | 76.66 | 76.98 | 76.0713 | 10436 |
| 1713911400 | 76.74 | 0.62 | 0.81 | 75.9 | 76.85 | 75.6144 | 17938 |
| 1713825000 | 76.12 | 0.04 | 0.05 | 76.09 | 76.5962 | 75.348 | 43372 |
| 1713565800 | 76.08 | -0.26 | -0.34 | 76.29 | 76.76 | 75.765 | 10462 |
| 1713479400 | 76.34 | 0.19 | 0.25 | 76.42 | 76.95 | 75.7601 | 20245 |
| 1713393000 | 76.15 | -0.03 | -0.04 | 76.7 | 77.38 | 75.865 | 18687 |
| 1713306600 | 76.18 | -0.71 | -0.92 | 76.57 | 76.7299 | 74.47 | 50260 |
| 1713220200 | 76.89 | -1.67 | -2.13 | 79.47 | 79.73 | 76.4 | 34149 |
| 1712961000 | 78.56 | -1.33 | -1.66 | 80 | 80.84 | 78.1079 | 31796 |
| 1712874600 | 79.8876 | 1.29 | 1.64 | 78.8 | 80 | 77.8001 | 34433 |
| 1712788200 | 78.6 | 0.06 | 0.08 | 77.33 | 78.61 | 77.04 | 28358 |
| 1712701800 | 78.54 | -0.24 | -0.30 | 79.42 | 79.66 | 77.9 | 14494 |
| 1712615400 | 78.78 | -0.77 | -0.97 | 80.11 | 80.11 | 78.31 | 19061 |
| 1712356200 | 79.55 | 0.76 | 0.96 | 78.77 | 79.88 | 78.55 | 19875 |
| 1712269800 | 78.79 | -1.73 | -2.15 | 81.22 | 81.22 | 78.47 | 50709 |
| 1712183400 | 80.52 | 1.9 | 2.42 | 78.79 | 80.9 | 78.79 | 35685 |
| 1712097000 | 78.62 | 0.33 | 0.42 | 77.51 | 78.62 | 77.47 | 18826 |
| 1712010600 | 78.29 | 2.33 | 3.07 | 76.57 | 78.35 | 76.46 | 36452 |
| 1711665000 | 75.9551 | 0.55 | 0.73 | 75.68 | 76.3399 | 75.595 | 14016 |
| 1711578600 | 75.4063 | 0.57 | 0.76 | 75.19 | 75.4499 | 74.74 | 8244 |
| 1711492200 | 74.8411 | -0.45 | -0.60 | 75.36 | 75.585 | 74.7 | 6571 |
| 1711405800 | 75.29 | -0.06 | -0.09 | 75.55 | 76.38 | 75.254 | 15485 |
| 1711146600 | 75.3544 | 0.2 | 0.27 | 75.34 | 75.85 | 75.2 | 14429 |
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
