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 | 0.955 | 1.1126645695 | 85.83 | 88.77 | 85.21 | 1196663 | 86.69500934 | CS |
| 4 | -1.635 | -1.8491291563 | 88.42 | 89.77 | 84.61 | 1001528 | 87.03867398 | CS |
| 12 | 7.095 | 8.90325009411 | 79.69 | 89.96 | 76.89 | 981742 | 84.28472127 | CS |
| 26 | 19.845 | 29.6459515984 | 66.94 | 89.96 | 65.08 | 968978 | 80.06986416 | CS |
| 52 | 17.845 | 25.8848273861 | 68.94 | 89.96 | 63.88 | 979781 | 74.80791981 | CS |
| 156 | 18.105 | 26.3613861386 | 68.68 | 89.96 | 46.58 | 1039025 | 68.22532873 | CS |
| 260 | 30.505 | 54.2022032694 | 56.28 | 89.96 | 33.805 | 1237613 | 58.15178879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 87.92 | 1.02 | 1.17 | 87.24 | 88.23 | 86.92 | 695190 |
| 1713825600 | 86.9 | 0.83 | 0.96 | 86.25 | 87.9 | 85.7801 | 1268034 |
| 1713566400 | 86.07 | -0.62 | -0.72 | 86.81 | 87.44 | 85.851 | 1134602 |
| 1713480000 | 86.69 | 0.23 | 0.27 | 87 | 87.93 | 86.505 | 1198772 |
| 1713393600 | 86.46 | 1.06 | 1.24 | 85.83 | 86.8 | 85.21 | 1686718 |
| 1713307200 | 85.4 | 0.25 | 0.29 | 84.98 | 85.75 | 84.61 | 886859 |
| 1713220800 | 85.15 | -1.35 | -1.56 | 87.94 | 87.9905 | 84.99 | 770873 |
| 1712961600 | 86.5 | 0.35 | 0.41 | 85.33 | 86.58 | 85.33 | 1178432 |
| 1712875200 | 86.15 | 0.62 | 0.72 | 85.96 | 86.38 | 85.09 | 901751 |
| 1712788800 | 85.53 | -0.94 | -1.09 | 84.8 | 86.07 | 83.87 | 1002766 |
| 1712702400 | 86.47 | -0.5 | -0.57 | 87.1 | 87.24 | 85.18 | 1251576 |
| 1712616000 | 86.97 | -0.57 | -0.65 | 88.05 | 88.07 | 86.95 | 902744 |
| 1712356800 | 87.54 | 0.4 | 0.46 | 87.39 | 88.025 | 86.79 | 921497 |
| 1712270400 | 87.14 | -1.51 | -1.70 | 89.39 | 89.69 | 86.96 | 1036566 |
| 1712184000 | 88.65 | 0.1 | 0.11 | 88.55 | 89.415 | 88.29 | 899036 |
| 1712097600 | 88.55 | -0.53 | -0.59 | 88.71 | 89.21 | 87.89 | 921105 |
| 1712011200 | 89.08 | -0.38 | -0.42 | 89.33 | 89.77 | 88.68 | 676209 |
| 1711665600 | 89.46 | 0.61 | 0.69 | 89.07 | 89.62 | 88.725 | 1003652 |
| 1711579200 | 88.85 | 0.97 | 1.10 | 88.42 | 88.87 | 88 | 776326 |
| 1711492800 | 87.88 | -0.16 | -0.18 | 88.02 | 88.7 | 87.61 | 892414 |
| 1711406400 | 88.04 | -1.24 | -1.39 | 89.38 | 89.86 | 88.01 | 747935 |
| 1711147200 | 89.28 | -0.6 | -0.67 | 89.54 | 89.82 | 88.94 | 1008449 |
| 1711060800 | 89.88 | 2.24 | 2.56 | 87.83 | 89.96 | 87.83 | 758254 |
| 1710974400 | 87.64 | 0.86 | 0.99 | 86.93 | 87.72 | 86.4201 | 563890 |
| 1710888000 | 86.78 | 0.92 | 1.07 | 85.97 | 86.82 | 85.7001 | 773189 |
| 1710801600 | 85.86 | -1.23 | -1.41 | 87.11 | 87.51 | 85.675 | 1064232 |
| 1710542400 | 87.09 | 0.47 | 0.54 | 86.04 | 87.905 | 86.04 | 2636374 |
| 1710456000 | 86.62 | 0.46 | 0.53 | 86.26 | 86.89 | 85.985 | 935595 |
| 1710369600 | 86.16 | 0.23 | 0.27 | 85.97 | 86.55 | 85.54 | 809642 |
| 1710283200 | 85.93 | 0.62 | 0.73 | 85.4 | 86.07 | 85.02 | 658439 |
| 1710196800 | 85.31 | -0.51 | -0.59 | 85.64 | 85.83 | 84.622 | 699401 |
| 1709941200 | 85.82 | -0.83 | -0.96 | 87.04 | 87.6 | 85.66 | 626583 |
| 1709854800 | 86.65 | 2.15 | 2.54 | 85.15 | 86.81 | 84.79 | 914142 |
| 1709768400 | 84.5 | 0.81 | 0.97 | 84.15 | 85.18 | 84.1 | 674547 |
| 1709682000 | 83.69 | -1.41 | -1.66 | 84.86 | 84.98 | 83.15 | 989970 |
| 1709595600 | 85.1 | 1.16 | 1.38 | 84 | 85.64 | 83.94 | 1016477 |
| 1709336400 | 83.94 | 1.04 | 1.25 | 82.54 | 84.0825 | 82.47 | 1221833 |
| 1709250000 | 82.9 | 0.01 | 0.01 | 83.47 | 83.48 | 82.51 | 1464836 |
| 1709163600 | 82.89 | 0.59 | 0.72 | 82.34 | 83.425 | 82.03 | 870671 |
| 1709077200 | 82.3 | 0.71 | 0.87 | 81.92 | 82.4 | 81.45 | 751332 |
| 1708990800 | 81.59 | 0.19 | 0.23 | 81.4 | 81.9 | 81.1 | 680703 |
| 1708731600 | 81.4 | 0.79 | 0.98 | 80.96 | 81.51 | 80.61 | 788480 |
| 1708645200 | 80.61 | 0.38 | 0.47 | 80.82 | 80.99 | 79.91 | 842201 |
| 1708558800 | 80.23 | 0.59 | 0.74 | 79.91 | 80.48 | 79.6 | 781186 |
| 1708472400 | 79.64 | -0.45 | -0.56 | 79.55 | 80.37 | 79.055 | 1040523 |
| 1708126800 | 80.09 | -0.91 | -1.12 | 80.74 | 81.36 | 80 | 752019 |
| 1708040400 | 81 | -0.17 | -0.21 | 81.8 | 82.16 | 80.05 | 906736 |
| 1707954000 | 81.17 | 1.92 | 2.42 | 80 | 81.47 | 79.73 | 1050615 |
| 1707867600 | 79.25 | -2.03 | -2.50 | 80.39 | 80.39 | 78.76 | 1136023 |
| 1707781200 | 81.28 | 0.74 | 0.92 | 80.76 | 81.6133 | 80.43 | 654046 |
| 1707522000 | 80.54 | 0.29 | 0.36 | 80.29 | 80.8 | 79.98 | 707610 |
| 1707435600 | 80.25 | 0.41 | 0.51 | 80.22 | 80.82 | 79.73 | 852119 |
| 1707349200 | 79.84 | 1.62 | 2.07 | 79.02 | 80.41 | 78.86 | 878175 |
| 1707262800 | 78.22 | 1.13 | 1.47 | 77.17 | 78.4591 | 77.085 | 974224 |
| 1707176400 | 77.09 | -1.24 | -1.58 | 78.04 | 78.04 | 76.89 | 999945 |
| 1706917200 | 78.33 | -1.24 | -1.56 | 79.01 | 79.095 | 77.25 | 1058090 |
| 1706830800 | 79.57 | 1.96 | 2.53 | 78.11 | 79.7 | 77.9501 | 1199790 |
| 1706744400 | 77.61 | -2.11 | -2.65 | 79.69 | 79.86 | 77.09 | 2569370 |
| 1706658000 | 79.72 | -1.93 | -2.36 | 78.76 | 80.35 | 76.93 | 2494597 |
| 1706571600 | 81.65 | 0.73 | 0.90 | 80.95 | 81.8 | 80.6054 | 961465 |
| 1706312400 | 80.92 | -0.35 | -0.43 | 81.34 | 81.7 | 80.58 | 846589 |
| 1706226000 | 81.27 | 0.94 | 1.17 | 80.9 | 81.46 | 80.805 | 1033277 |
| 1706139600 | 80.33 | -1.52 | -1.86 | 82.23 | 82.23 | 80.3 | 803858 |
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
