We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.0823723228995 | 84.98 | 85.86 | 81.665 | 702637 | 83.75689992 | CS |
| 4 | -9.1 | -9.67982129561 | 94.01 | 96.65 | 81.665 | 708188 | 90.20353287 | CS |
| 12 | 1.35 | 1.6156055529 | 83.56 | 96.65 | 80.11 | 768813 | 87.84608762 | CS |
| 26 | 12.98 | 18.0453218407 | 71.93 | 99.675 | 66.47 | 732822 | 85.12593682 | CS |
| 52 | -1.4 | -1.62206001622 | 86.31 | 99.675 | 66.47 | 689345 | 83.16908056 | CS |
| 156 | -18.23 | -17.6750048478 | 103.14 | 117.62 | 61.89 | 671952 | 84.57212547 | CS |
| 260 | 32.41 | 61.7333333333 | 52.5 | 117.62 | 25.22 | 778015 | 71.89461547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 84.92 | 0.98 | 1.17 | 84.59 | 85.5 | 84.18 | 713043 |
| 1713566400 | 83.94 | 1.86 | 2.27 | 81.69 | 84.27 | 81.69 | 885691 |
| 1713480000 | 82.08 | -0.74 | -0.89 | 82.8 | 83.53 | 81.665 | 594075 |
| 1713393600 | 82.82 | -2.1 | -2.47 | 84.51 | 84.98 | 82.645 | 729064 |
| 1713307200 | 84.92 | -0.56 | -0.66 | 84.98 | 85.86 | 84.48 | 591311 |
| 1713220800 | 85.48 | -1.67 | -1.92 | 86.43 | 87.81 | 85.21 | 656248 |
| 1712961600 | 87.15 | -1.46 | -1.65 | 87.64 | 88.14 | 86.45 | 618425 |
| 1712875200 | 88.61 | -2.13 | -2.35 | 90.92 | 90.92 | 88.51 | 880327 |
| 1712788800 | 90.74 | -2.91 | -3.11 | 90.99 | 91.67 | 90.19 | 757926 |
| 1712702400 | 93.65 | 0.39 | 0.42 | 93.4 | 94.03 | 92.72 | 483941 |
| 1712616000 | 93.26 | -0.4 | -0.43 | 94.25 | 94.7 | 92.162 | 796522 |
| 1712356800 | 93.66 | 0.28 | 0.30 | 93.31 | 94.2 | 93.085 | 752927 |
| 1712270400 | 93.38 | -0.8 | -0.85 | 95.38 | 95.38 | 92.68 | 1141999 |
| 1712184000 | 94.18 | 0.28 | 0.30 | 93.5 | 94.76 | 93.5 | 702479 |
| 1712097600 | 93.9 | -1.97 | -2.05 | 94.7 | 95.18 | 93.13 | 779608 |
| 1712011200 | 95.87 | -0.65 | -0.67 | 96.36 | 96.51 | 95.369 | 530554 |
| 1711665600 | 96.52 | 0.81 | 0.85 | 96 | 96.65 | 95.48 | 748441 |
| 1711579200 | 95.71 | 2.45 | 2.63 | 94.02 | 95.87 | 93.99 | 632854 |
| 1711492800 | 93.26 | 0.27 | 0.29 | 94.01 | 94.01 | 92.955 | 460128 |
| 1711406400 | 92.99 | 0.72 | 0.78 | 92.87 | 93.395 | 92.66 | 555049 |
| 1711147200 | 92.27 | -1.71 | -1.82 | 93.85 | 93.9 | 91.96 | 734523 |
| 1711060800 | 93.98 | 1.85 | 2.01 | 92.95 | 94.435 | 92.28 | 893396 |
| 1710974400 | 92.13 | 2.97 | 3.33 | 89.42 | 92.285 | 89.42 | 1146458 |
| 1710888000 | 89.16 | 2.16 | 2.48 | 86.43 | 89.34 | 86.31 | 747859 |
| 1710801600 | 87 | -0.48 | -0.55 | 87.23 | 87.94 | 85.88 | 740706 |
| 1710542400 | 87.48 | 2.38 | 2.80 | 84.62 | 87.91 | 84.62 | 2026813 |
| 1710456000 | 85.1 | -4.22 | -4.72 | 89.36 | 89.6 | 84.705 | 741050 |
| 1710369600 | 89.32 | -0.12 | -0.13 | 89.39 | 90.28 | 88.78 | 688748 |
| 1710283200 | 89.44 | -0.77 | -0.85 | 89.6 | 90.25 | 88.81 | 454158 |
| 1710196800 | 90.21 | -0.04 | -0.04 | 90.24 | 91.35 | 89 | 482364 |
| 1709941200 | 90.25 | 0.7 | 0.78 | 90.94 | 92.97 | 89.87 | 832446 |
| 1709854800 | 89.55 | 1.71 | 1.95 | 88.45 | 89.72 | 88.41 | 388073 |
| 1709768400 | 87.84 | -1.2 | -1.35 | 88.75 | 89.5 | 87.59 | 514258 |
| 1709682000 | 89.04 | 0.73 | 0.83 | 87.36 | 90.57 | 87.27 | 712136 |
| 1709595600 | 88.31 | 0.44 | 0.50 | 87.69 | 88.98 | 87.58 | 499304 |
| 1709336400 | 87.87 | 0.47 | 0.54 | 87.31 | 87.945 | 85.73 | 324711 |
| 1709250000 | 87.4 | 0.91 | 1.05 | 87.24 | 87.78 | 86.535 | 567243 |
| 1709163600 | 86.49 | 0.06 | 0.07 | 85.17 | 86.68 | 85.08 | 503224 |
| 1709077200 | 86.43 | -0.54 | -0.62 | 87.86 | 87.86 | 86.01 | 508655 |
| 1708990800 | 86.97 | -0.7 | -0.80 | 87.78 | 88.98 | 86.96 | 453182 |
| 1708731600 | 87.67 | -1.1 | -1.24 | 88.58 | 88.58 | 87.13 | 618884 |
| 1708645200 | 88.77 | 0.98 | 1.12 | 87.91 | 89.17 | 87.76 | 510622 |
| 1708558800 | 87.79 | 0.6 | 0.69 | 86.83 | 88.32 | 86.58 | 364291 |
| 1708472400 | 87.19 | 0.77 | 0.89 | 88.21 | 88.21 | 86.17 | 428760 |
| 1708126800 | 86.42 | -1.67 | -1.90 | 87.08 | 87.54 | 86.38 | 371547 |
| 1708040400 | 88.09 | 1.45 | 1.67 | 88.3 | 88.695 | 87.21 | 482337 |
| 1707954000 | 86.64 | 1.46 | 1.71 | 86.7 | 87.04 | 85.01 | 488668 |
| 1707867600 | 85.18 | -2.69 | -3.06 | 84.8 | 85.36 | 83.62 | 909243 |
| 1707781200 | 87.87 | 1.65 | 1.91 | 86.25 | 88.46 | 86.09 | 626472 |
| 1707522000 | 86.22 | 1.54 | 1.82 | 84.68 | 86.24 | 84.02 | 565140 |
| 1707435600 | 84.68 | 1.21 | 1.45 | 84.07 | 85.515 | 84.0358 | 470928 |
| 1707349200 | 83.47 | -0.57 | -0.68 | 84.33 | 84.33 | 82.95 | 405466 |
| 1707262800 | 84.04 | -0.21 | -0.25 | 84 | 84.74 | 83.75 | 940075 |
| 1707176400 | 84.25 | -1.35 | -1.58 | 84.31 | 85.38 | 83.845 | 1312144 |
| 1706917200 | 85.6 | 1.11 | 1.31 | 83.32 | 86.7 | 82.68 | 1848151 |
| 1706830800 | 84.49 | 3.81 | 4.72 | 81.44 | 85.7 | 80.11 | 3110219 |
| 1706744400 | 80.68 | -1.59 | -1.93 | 82.26 | 83.15 | 80.39 | 1436776 |
| 1706658000 | 82.27 | -2.88 | -3.38 | 83.56 | 84.15 | 81.77 | 1731516 |
| 1706571600 | 85.15 | 2.27 | 2.74 | 82.9 | 85.48 | 82.62 | 875334 |
| 1706312400 | 82.88 | -0.52 | -0.62 | 84.2 | 85.04 | 82.48 | 603130 |
| 1706226000 | 83.4 | -0.96 | -1.14 | 83 | 84.65 | 82.13 | 953096 |
| 1706139600 | 84.36 | -1.77 | -2.06 | 87 | 87 | 83.59 | 549128 |
| 1706053200 | 86.13 | -1.71 | -1.95 | 88.79 | 89.69 | 86.03 | 389808 |
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
