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 | 0.35 | 0.42270531401 | 82.8 | 84.81 | 80.46 | 286294 | 82.13167402 | CS |
| 4 | -1.61 | -1.89948088721 | 84.76 | 88.47 | 80.46 | 308768 | 84.0442519 | CS |
| 12 | 5.36 | 6.8903458028 | 77.79 | 88.47 | 76.375 | 365280 | 81.21392093 | CS |
| 26 | 25.73 | 44.8101706722 | 57.42 | 88.47 | 57.05 | 319158 | 76.48265339 | CS |
| 52 | 32.43 | 63.9392744479 | 50.72 | 88.47 | 49.82 | 310189 | 68.06872396 | CS |
| 156 | 41.19 | 98.1649189704 | 41.96 | 88.47 | 31.86 | 283055 | 51.59800824 | CS |
| 260 | 54.51 | 190.328212291 | 28.64 | 88.47 | 23.32 | 303115 | 42.49168308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 83.33 | -0.43 | -0.51 | 83.63 | 84.81 | 82.4 | 250704 |
| 1713912000 | 83.76 | 1.76 | 2.15 | 82.33 | 83.85 | 82.33 | 245498 |
| 1713825600 | 82 | 1.16 | 1.43 | 81.14 | 82.5345 | 80.67 | 252438 |
| 1713566400 | 80.84 | -0.68 | -0.83 | 81.19 | 82.17 | 80.46 | 366570 |
| 1713480000 | 81.52 | -1.07 | -1.30 | 82.8 | 83.44 | 81.45 | 316259 |
| 1713393600 | 82.59 | -0.64 | -0.77 | 83.95 | 83.95 | 82.48 | 238110 |
| 1713307200 | 83.23 | -0.23 | -0.28 | 83.01 | 83.32 | 82.08 | 240530 |
| 1713220800 | 83.46 | -0.09 | -0.11 | 84.44 | 84.59 | 83.145 | 184537 |
| 1712961600 | 83.55 | -1.39 | -1.64 | 83.9 | 84.91 | 82.865 | 188740 |
| 1712875200 | 84.94 | 0.96 | 1.14 | 83.92 | 85.05 | 83.28 | 265511 |
| 1712788800 | 83.98 | -0.8 | -0.94 | 83.17 | 84.37 | 80.16 | 407897 |
| 1712702400 | 84.78 | -0.67 | -0.78 | 85.49 | 85.99 | 83.78 | 323502 |
| 1712616000 | 85.45 | -1.09 | -1.26 | 86.64 | 87.12 | 85.39 | 154935 |
| 1712356800 | 86.54 | 1.15 | 1.35 | 85.52 | 86.84 | 84.45 | 337729 |
| 1712270400 | 85.39 | -0.13 | -0.15 | 86.2 | 88.47 | 85.1301 | 526708 |
| 1712184000 | 85.52 | 1.59 | 1.89 | 83.37 | 85.52 | 83.37 | 439091 |
| 1712097600 | 83.93 | -1.23 | -1.44 | 84.71 | 85 | 82.925 | 475147 |
| 1712011200 | 85.16 | 0.29 | 0.34 | 84.97 | 85.45 | 84.58 | 328200 |
| 1711665600 | 84.87 | 0.33 | 0.39 | 84.76 | 85.75 | 84.46 | 374989 |
| 1711579200 | 84.54 | 2.15 | 2.61 | 83.98 | 84.8 | 83.28 | 364139 |
| 1711492800 | 82.39 | 0.51 | 0.62 | 82.32 | 83.17 | 81.7 | 226204 |
| 1711406400 | 81.88 | -0.47 | -0.57 | 82.58 | 83.03 | 81.85 | 254425 |
| 1711147200 | 82.35 | 0.01 | 0.01 | 82.28 | 82.67 | 81.51 | 175611 |
| 1711060800 | 82.34 | 1.19 | 1.47 | 81.65 | 82.84 | 81.29 | 213166 |
| 1710974400 | 81.15 | 1.13 | 1.41 | 80.1 | 81.795 | 79.69 | 422569 |
| 1710888000 | 80.02 | 1.33 | 1.69 | 78.7 | 80.54 | 78.7 | 950185 |
| 1710801600 | 78.69 | 0.41 | 0.52 | 78.5 | 79.52 | 77.9 | 282286 |
| 1710542400 | 78.28 | 0.47 | 0.60 | 77.55 | 78.46 | 77.385 | 721090 |
| 1710456000 | 77.81 | -0.97 | -1.23 | 78.6 | 79 | 76.85 | 781243 |
| 1710369600 | 78.78 | 0.53 | 0.68 | 78.21 | 78.97 | 77.72 | 352223 |
| 1710283200 | 78.25 | 0.38 | 0.49 | 78.13 | 78.49 | 77.03 | 331994 |
| 1710196800 | 77.87 | -2.61 | -3.24 | 79.99 | 80.07 | 77.4301 | 253085 |
| 1709941200 | 80.48 | -0.52 | -0.64 | 81.38 | 82.48 | 80.1 | 231863 |
| 1709854800 | 81 | 1.53 | 1.93 | 80 | 81.11 | 79.78 | 667565 |
| 1709768400 | 79.47 | 0.02 | 0.03 | 79.61 | 80.36 | 79.24 | 695474 |
| 1709682000 | 79.45 | -0.62 | -0.77 | 79.72 | 80.8947 | 78.86 | 419132 |
| 1709595600 | 80.07 | -0.73 | -0.90 | 80.49 | 81.61 | 79.99 | 481186 |
| 1709336400 | 80.8 | -1.11 | -1.36 | 82.21 | 82.235 | 80.77 | 628045 |
| 1709250000 | 81.91 | -0.35 | -0.43 | 83.17 | 83.17 | 81.43 | 388721 |
| 1709163600 | 82.26 | -1.98 | -2.35 | 84.18 | 84.94 | 81.51 | 494140 |
| 1709077200 | 84.24 | 2.13 | 2.59 | 86.16 | 86.16 | 81.1059 | 647483 |
| 1708990800 | 82.11 | -0.73 | -0.88 | 82.53 | 83.165 | 82.1 | 380788 |
| 1708731600 | 82.84 | 1.31 | 1.61 | 81.89 | 83.03 | 81.56 | 209389 |
| 1708645200 | 81.53 | 0.71 | 0.88 | 81.06 | 81.69 | 80.71 | 304809 |
| 1708558800 | 80.82 | 1.88 | 2.38 | 78.94 | 80.89 | 78.76 | 507853 |
| 1708472400 | 78.94 | -1 | -1.25 | 78.94 | 79.64 | 78.58 | 276718 |
| 1708126800 | 79.94 | -0.58 | -0.72 | 79.91 | 81.47 | 79.8292 | 280999 |
| 1708040400 | 80.52 | 1.51 | 1.91 | 79.33 | 80.77 | 79.33 | 264390 |
| 1707954000 | 79.01 | 1.99 | 2.58 | 78.11 | 79.275 | 77.73 | 280268 |
| 1707867600 | 77.02 | -2.73 | -3.42 | 77.81 | 78.58 | 76.0329 | 407437 |
| 1707781200 | 79.75 | 1.06 | 1.35 | 78.9 | 80.845 | 78.43 | 473978 |
| 1707522000 | 78.69 | 0.73 | 0.94 | 78.4 | 79.035 | 77.89 | 408636 |
| 1707435600 | 77.96 | 0.27 | 0.35 | 78.07 | 78.49 | 77.5701 | 360233 |
| 1707349200 | 77.69 | -0.73 | -0.93 | 78.54 | 79.05 | 77.68 | 371188 |
| 1707262800 | 78.42 | 0.17 | 0.22 | 78.22 | 78.96 | 77.96 | 165423 |
| 1707176400 | 78.25 | -1.04 | -1.31 | 78.64 | 78.83 | 77.59 | 207323 |
| 1706917200 | 79.29 | 0.31 | 0.39 | 78.25 | 79.57 | 78.16 | 182135 |
| 1706830800 | 78.98 | 2 | 2.60 | 77.79 | 79.62 | 77.08 | 365090 |
| 1706744400 | 76.98 | -1.75 | -2.22 | 78.51 | 79 | 76.57 | 349658 |
| 1706658000 | 78.73 | 0.35 | 0.45 | 78 | 79.595 | 77.93 | 436835 |
| 1706571600 | 78.38 | 1.28 | 1.66 | 77 | 78.54 | 76.59 | 221525 |
| 1706312400 | 77.1 | 0.17 | 0.22 | 77.34 | 77.865 | 76.74 | 187715 |
| 1706226000 | 76.93 | 1.67 | 2.22 | 76.39 | 77.27 | 75.7459 | 674858 |
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
