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 | -2.46 | -2.90952099349 | 84.55 | 88.31 | 80.45 | 2971739 | 84.43337994 | CS |
| 4 | -6.34 | -7.16951260884 | 88.43 | 89.26 | 80.45 | 1912388 | 85.85448004 | CS |
| 12 | 0.86 | 1.05872214699 | 81.23 | 91.58 | 80.45 | 1968373 | 86.33632339 | CS |
| 26 | 12.62 | 18.1661148697 | 69.47 | 91.58 | 68.92 | 2278288 | 79.42616808 | CS |
| 52 | 1.18 | 1.45841057966 | 80.91 | 91.58 | 68.92 | 2145109 | 78.97921704 | CS |
| 156 | -290.46 | -77.9653737753 | 372.55 | 404.43 | 64.37 | 2685142 | 76.41440033 | CS |
| 260 | -141.47 | -63.2805510825 | 223.56 | 404.43 | 64.37 | 1783046 | 95.80312569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 82.09 | 0.16 | 0.20 | 80.505 | 82.725 | 80.45 | 3086219 |
| 1713998400 | 81.93 | -5.79 | -6.60 | 87.03 | 87.03 | 81.71 | 5981141 |
| 1713912000 | 87.72 | 1.3 | 1.50 | 86.45 | 88.31 | 86.275 | 3195213 |
| 1713825600 | 86.42 | 1.74 | 2.05 | 85.07 | 86.745 | 84.88 | 2445432 |
| 1713566400 | 84.68 | 0.74 | 0.88 | 84.01 | 84.95 | 83.91 | 1635810 |
| 1713480000 | 83.94 | 0.01 | 0.01 | 84.55 | 84.75 | 83.36 | 1601100 |
| 1713393600 | 83.93 | -0.34 | -0.40 | 84.71 | 84.99 | 82.96 | 1743657 |
| 1713307200 | 84.27 | -1.25 | -1.46 | 84.64 | 85.21 | 84.08 | 1592651 |
| 1713220800 | 85.52 | -0.53 | -0.62 | 87.31 | 87.405 | 84.97 | 1400034 |
| 1712961600 | 86.05 | -0.6 | -0.69 | 86.11 | 86.49 | 85.385 | 1966415 |
| 1712875200 | 86.65 | -1.43 | -1.62 | 88.28 | 88.34 | 85.86 | 1982172 |
| 1712788800 | 88.08 | -1.16 | -1.30 | 87.57 | 88.66 | 87.0863 | 1567958 |
| 1712702400 | 89.24 | 0.84 | 0.95 | 88.56 | 89.26 | 87.93 | 1538584 |
| 1712616000 | 88.4 | 0.92 | 1.05 | 87.9 | 88.63 | 87.84 | 1332006 |
| 1712356800 | 87.48 | 0.53 | 0.61 | 86.83 | 87.9 | 86.68 | 1147555 |
| 1712270400 | 86.95 | -0.58 | -0.66 | 88 | 88.65 | 86.38 | 1923266 |
| 1712184000 | 87.53 | 0.5 | 0.57 | 87.19 | 88.1 | 87.05 | 1353455 |
| 1712097600 | 87.03 | -0.86 | -0.98 | 87.12 | 87.39 | 86.64 | 1301916 |
| 1712011200 | 87.89 | -0.28 | -0.32 | 88.11 | 88.3 | 87.09 | 933113 |
| 1711665600 | 88.17 | -0.29 | -0.33 | 88.43 | 88.768 | 87.6 | 1550890 |
| 1711579200 | 88.46 | 1.2 | 1.38 | 87.82 | 88.55 | 87.09 | 2415353 |
| 1711492800 | 87.26 | -0.13 | -0.15 | 87.57 | 88.07 | 87.09 | 1330024 |
| 1711406400 | 87.39 | -1.89 | -2.12 | 88.49 | 88.68 | 87.31 | 3209347 |
| 1711147200 | 89.28 | -0.72 | -0.80 | 90.28 | 90.56 | 89.08 | 820942 |
| 1711060800 | 90 | 0.33 | 0.37 | 90.2 | 90.64 | 89.51 | 2130418 |
| 1710974400 | 89.67 | 1.79 | 2.04 | 87.92 | 89.74 | 87.23 | 1738136 |
| 1710888000 | 87.88 | -1.99 | -2.21 | 89.63 | 89.67 | 87.37 | 2952403 |
| 1710801600 | 89.87 | 0.19 | 0.21 | 89.94 | 90.17 | 89.37 | 1306176 |
| 1710542400 | 89.68 | -0.07 | -0.08 | 89.33 | 90.04 | 89.33 | 2256596 |
| 1710456000 | 89.75 | -1.64 | -1.79 | 91.17 | 91.38 | 89.06 | 1910822 |
| 1710369600 | 91.39 | 0.79 | 0.87 | 90.7 | 91.58 | 90.45 | 1292954 |
| 1710283200 | 90.6 | 0.95 | 1.06 | 89.67 | 90.61 | 89.01 | 1403404 |
| 1710196800 | 89.65 | -0.05 | -0.06 | 89.47 | 89.96 | 88.98 | 1353943 |
| 1709941200 | 89.7 | -0.25 | -0.28 | 90.42 | 91.04 | 89.63 | 1782304 |
| 1709854800 | 89.95 | 2.33 | 2.66 | 88.22 | 90.23 | 88.07 | 2309489 |
| 1709768400 | 87.62 | 1.29 | 1.49 | 87.27 | 88.66 | 87.01 | 2328630 |
| 1709682000 | 86.33 | 0.09 | 0.10 | 86.22 | 87.03 | 86.18 | 1209579 |
| 1709595600 | 86.24 | -0.04 | -0.05 | 86.15 | 86.55 | 85.58 | 1201058 |
| 1709336400 | 86.28 | 1.27 | 1.49 | 85.01 | 86.415 | 84.89 | 1993185 |
| 1709250000 | 85.01 | 0.09 | 0.11 | 85.02 | 85.64 | 84.93 | 2111544 |
| 1709163600 | 84.92 | -1.14 | -1.32 | 85.6 | 85.875 | 84.83 | 1642262 |
| 1709077200 | 86.06 | -0.53 | -0.61 | 86.7 | 86.87 | 85.94 | 1079207 |
| 1708990800 | 86.59 | 0.07 | 0.08 | 86.23 | 86.92 | 86.07 | 2028326 |
| 1708731600 | 86.52 | 0.22 | 0.25 | 86.34 | 86.91 | 86.28 | 1563571 |
| 1708645200 | 86.3 | 0.83 | 0.97 | 85.99 | 86.61 | 85.455 | 1827204 |
| 1708558800 | 85.47 | 0.63 | 0.74 | 85.18 | 85.79 | 84.66 | 1871990 |
| 1708472400 | 84.84 | -0.54 | -0.63 | 85.36 | 85.9 | 84.46 | 1544374 |
| 1708126800 | 85.38 | -0.35 | -0.41 | 85.57 | 86.26 | 85.05 | 1772844 |
| 1708040400 | 85.73 | 1 | 1.18 | 85 | 85.83 | 84.54 | 2664108 |
| 1707954000 | 84.73 | 1.78 | 2.15 | 83.25 | 84.88 | 83.25 | 1653616 |
| 1707867600 | 82.95 | -1.43 | -1.69 | 83.525 | 83.73 | 82.345 | 1968397 |
| 1707781200 | 84.38 | -0.93 | -1.09 | 85.3 | 85.42 | 83.87 | 3842447 |
| 1707522000 | 85.31 | -0.16 | -0.19 | 85.57 | 86.005 | 85.11 | 2356917 |
| 1707435600 | 85.47 | 0.12 | 0.14 | 85.84 | 85.93 | 84.6 | 1910380 |
| 1707349200 | 85.35 | 1.07 | 1.27 | 84.72 | 85.47 | 84.21 | 2290580 |
| 1707262800 | 84.28 | 1.31 | 1.58 | 83.16 | 84.5071 | 83.12 | 2774347 |
| 1707176400 | 82.97 | -0.29 | -0.35 | 82.9 | 83.47 | 82.44 | 2033780 |
| 1706917200 | 83.26 | 0.09 | 0.11 | 82.58 | 83.42 | 81.99 | 2857893 |
| 1706830800 | 83.17 | 2.7 | 3.36 | 81.23 | 83.36 | 80.79 | 2950112 |
| 1706744400 | 80.47 | 1.07 | 1.35 | 79.9 | 82.01 | 79.72 | 4362570 |
| 1706658000 | 79.4 | 0.17 | 0.21 | 78.93 | 79.54 | 78.25 | 2709202 |
| 1706571600 | 79.23 | 0.63 | 0.80 | 78.6 | 79.24 | 78.13 | 2099944 |
| 1706312400 | 78.6 | -0.23 | -0.29 | 79.02 | 79.57 | 78.2384 | 1768914 |
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
