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 | -4.51 | -5.35565847287 | 84.21 | 84.23 | 78.79 | 156607 | 81.60321591 | CS |
| 4 | -1.05 | -1.30030959752 | 80.75 | 86.83 | 78.79 | 189845 | 83.32528426 | CS |
| 12 | -0.65 | -0.808960796515 | 80.35 | 89.07 | 76.33 | 209387 | 82.05409975 | CS |
| 26 | 10.67 | 15.4570476604 | 69.03 | 89.07 | 61.98 | 226005 | 77.82141158 | CS |
| 52 | 19.67 | 32.7669498584 | 60.03 | 89.07 | 57.74 | 231324 | 75.19325821 | CS |
| 156 | 16.08 | 25.2750707325 | 63.62 | 89.07 | 43.42 | 226323 | 62.13201599 | CS |
| 260 | 48.99 | 159.524584826 | 30.71 | 89.07 | 28.14 | 271520 | 52.38534625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 80.29 | -0.29 | -0.36 | 81.55 | 81.94 | 79.82 | 118301 |
| 1712961600 | 80.58 | -1.56 | -1.90 | 81.34 | 81.78 | 80.275 | 190503 |
| 1712875200 | 82.14 | 0.69 | 0.85 | 81.5 | 82.64 | 81.22 | 162877 |
| 1712788800 | 81.45 | -2.17 | -2.60 | 81.31 | 82.18 | 80.56 | 171330 |
| 1712702400 | 83.62 | -0.39 | -0.46 | 84.21 | 84.23 | 82.6 | 143113 |
| 1712616000 | 84.01 | 0.39 | 0.47 | 84.39 | 84.62 | 83.7522 | 148829 |
| 1712356800 | 83.62 | 1.57 | 1.91 | 82.29 | 83.67 | 82.29 | 317713 |
| 1712270400 | 82.05 | -1.55 | -1.85 | 84.92 | 85.03 | 82.01 | 471758 |
| 1712184000 | 83.6 | 0.46 | 0.55 | 82.72 | 84.12 | 82.72 | 235645 |
| 1712097600 | 83.14 | -1.05 | -1.25 | 83.52 | 83.52 | 81.98 | 241903 |
| 1712011200 | 84.19 | -1.67 | -1.95 | 85.81 | 85.81 | 84.11 | 162825 |
| 1711665600 | 85.86 | -0.14 | -0.16 | 86.49 | 86.83 | 85.31 | 219929 |
| 1711579200 | 86 | 1.3 | 1.53 | 85.5 | 86.21 | 85.3 | 138274 |
| 1711492800 | 84.7 | 0.6 | 0.71 | 84.99 | 85.17 | 84.51 | 128890 |
| 1711406400 | 84.1 | -0.48 | -0.57 | 84.88 | 84.88 | 84.05 | 143805 |
| 1711147200 | 84.58 | -0.57 | -0.67 | 85.67 | 85.67 | 84.035 | 109951 |
| 1711060800 | 85.15 | 1.64 | 1.96 | 83.84 | 85.32 | 83.775 | 187369 |
| 1710974400 | 83.51 | 1.41 | 1.72 | 82.2 | 83.7 | 81.85 | 206748 |
| 1710888000 | 82.1 | 1.34 | 1.66 | 80.75 | 82.465 | 80.75 | 115057 |
| 1710801600 | 80.76 | -0.84 | -1.03 | 81.42 | 82.185 | 80.52 | 155911 |
| 1710542400 | 81.6 | 0.71 | 0.88 | 80.37 | 82.64 | 80.37 | 461764 |
| 1710456000 | 80.89 | -1.34 | -1.63 | 81.9 | 82.4 | 80.138 | 173110 |
| 1710369600 | 82.23 | -0.65 | -0.78 | 82.41 | 83.56 | 82.06 | 158632 |
| 1710283200 | 82.88 | -0.98 | -1.17 | 83.48 | 83.61 | 82.46 | 152271 |
| 1710196800 | 83.86 | -0.86 | -1.02 | 84.77 | 84.77 | 83.6 | 161524 |
| 1709941200 | 84.72 | -0.99 | -1.16 | 86.14 | 86.6923 | 84.54 | 214027 |
| 1709854800 | 85.71 | 2.18 | 2.61 | 84.04 | 85.72 | 84.005 | 172311 |
| 1709768400 | 83.53 | 0.37 | 0.44 | 83.55 | 83.95 | 82.98 | 184298 |
| 1709682000 | 83.16 | -1.69 | -1.99 | 84.49 | 85.22 | 82.48 | 223683 |
| 1709595600 | 84.85 | 1.4 | 1.68 | 83.45 | 85.08 | 83.45 | 252151 |
| 1709336400 | 83.45 | 0.45 | 0.54 | 82.88 | 83.75 | 82.39 | 222036 |
| 1709250000 | 83 | 1.26 | 1.54 | 82.94 | 83.1 | 80.98 | 278592 |
| 1709163600 | 81.74 | -0.34 | -0.41 | 82.03 | 82.49 | 81.57 | 148822 |
| 1709077200 | 82.08 | 0.9 | 1.11 | 81.8 | 82.6 | 81.385 | 220588 |
| 1708990800 | 81.18 | -0.13 | -0.16 | 81.4 | 81.96 | 80.77 | 308370 |
| 1708731600 | 81.31 | -1.29 | -1.56 | 89.07 | 89.07 | 80.495 | 360997 |
| 1708645200 | 82.6 | 1.28 | 1.57 | 81.08 | 82.6 | 81.08 | 225063 |
| 1708558800 | 81.32 | 0.4 | 0.49 | 80.92 | 81.36 | 80.6 | 182376 |
| 1708472400 | 80.92 | -1.99 | -2.40 | 81.46 | 81.96 | 80.39 | 201225 |
| 1708126800 | 82.91 | -0.95 | -1.13 | 83.41 | 83.8816 | 82.55 | 198103 |
| 1708040400 | 83.86 | 2.52 | 3.10 | 81.75 | 83.98 | 81.62 | 286103 |
| 1707954000 | 81.34 | 1.45 | 1.81 | 81.23 | 81.72 | 80.36 | 302668 |
| 1707867600 | 79.89 | -4.49 | -5.32 | 81.54 | 82.73 | 79.43 | 335884 |
| 1707781200 | 84.38 | 0.86 | 1.03 | 83.83 | 84.9 | 83.18 | 193328 |
| 1707522000 | 83.52 | 0.95 | 1.15 | 82.38 | 83.82 | 82.3 | 150920 |
| 1707435600 | 82.57 | 1 | 1.23 | 81.45 | 83.09 | 81.45 | 153864 |
| 1707349200 | 81.57 | 1.03 | 1.28 | 80.81 | 81.945 | 80.1 | 168505 |
| 1707262800 | 80.54 | 0.23 | 0.29 | 80.29 | 81.125 | 79.91 | 140696 |
| 1707176400 | 80.31 | -0.43 | -0.53 | 79.58 | 80.7 | 78.6528 | 186766 |
| 1706917200 | 80.74 | 0.1 | 0.12 | 79.8 | 81.42 | 79.58 | 126339 |
| 1706830800 | 80.64 | 2.36 | 3.01 | 78.66 | 81.01 | 78.66 | 238388 |
| 1706744400 | 78.28 | -1.91 | -2.38 | 80.21 | 80.5 | 78.08 | 249890 |
| 1706658000 | 80.19 | -0.15 | -0.19 | 79.73 | 80.48 | 79.37 | 140959 |
| 1706571600 | 80.34 | 1.82 | 2.32 | 78.45 | 80.55 | 77.97 | 235237 |
| 1706312400 | 78.52 | 0.21 | 0.27 | 78.96 | 79.07 | 77.9 | 106519 |
| 1706226000 | 78.31 | 1.63 | 2.13 | 77.75 | 78.34 | 77.435 | 237854 |
| 1706139600 | 76.68 | -1.03 | -1.33 | 78.65 | 78.8696 | 76.33 | 339688 |
| 1706053200 | 77.71 | -2.05 | -2.57 | 80.35 | 80.46 | 77.43 | 293692 |
| 1705966800 | 79.76 | 0.27 | 0.34 | 79.99 | 80.24 | 79.215 | 307588 |
| 1705707600 | 79.49 | 1.01 | 1.29 | 78.65 | 79.59 | 77.4401 | 276894 |
| 1705621200 | 78.48 | 1.24 | 1.61 | 77.74 | 78.6 | 77.53 | 244168 |
| 1705534800 | 77.24 | -1.52 | -1.93 | 77.59 | 78.42 | 76.92 | 256768 |
| 1705448400 | 78.76 | -0.17 | -0.22 | 78.23 | 79.07 | 78.02 | 279959 |
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
