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 | 2.64 | 3.13800071318 | 84.13 | 87.21 | 83.9025 | 1753653 | 85.6988039 | CS |
| 4 | 6.52 | 8.1246105919 | 80.25 | 87.21 | 79.96 | 1984106 | 84.04765873 | CS |
| 12 | -17.23 | -16.5673076923 | 104 | 107.5 | 77.41 | 2569554 | 87.83266424 | CS |
| 26 | -9.36 | -9.73681473005 | 96.13 | 111.875 | 77.41 | 2039884 | 94.18145074 | CS |
| 52 | -27.02 | -23.7454960893 | 113.79 | 117.3822 | 77.41 | 1913119 | 96.31514499 | CS |
| 156 | 8.93 | 11.4722507708 | 77.84 | 117.3822 | 49.71 | 1560268 | 83.86695937 | CS |
| 260 | 19.94 | 29.836899596 | 66.83 | 117.3822 | 39.06 | 1416091 | 79.17707053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 86.77 | -0.19 | -0.22 | 87.06 | 87.21 | 85.92 | 1219909 |
| 1715899200 | 86.96 | 0.89 | 1.03 | 86.01 | 87.19 | 85.71 | 1432323 |
| 1715812800 | 86.07 | 0.49 | 0.57 | 86.18 | 86.33 | 84.5 | 1476867 |
| 1715726400 | 85.58 | 0.48 | 0.56 | 85.13 | 86.1 | 84.9231 | 2210899 |
| 1715640000 | 85.1 | -0.06 | -0.07 | 85.6 | 86.27 | 84.83 | 2105534 |
| 1715380800 | 85.16 | 1.33 | 1.59 | 84.13 | 85.3 | 83.9025 | 1542643 |
| 1715294400 | 83.83 | 0.67 | 0.81 | 83.31 | 84.1 | 82.37 | 1651212 |
| 1715208000 | 83.16 | -1.94 | -2.28 | 85.1 | 85.25 | 82.42 | 1740013 |
| 1715121600 | 85.1 | 0.69 | 0.82 | 84.73 | 85.84 | 84.54 | 1561296 |
| 1715035200 | 84.41 | -0.67 | -0.79 | 85.15 | 85.49 | 83.72 | 1555943 |
| 1714776000 | 85.08 | 0.6 | 0.71 | 84.88 | 85.75 | 84.2951 | 1686284 |
| 1714689600 | 84.48 | 2.26 | 2.75 | 82.48 | 84.64 | 82.12 | 2070407 |
| 1714603200 | 82.22 | -1.12 | -1.34 | 82.79 | 83.055 | 81.315 | 2678244 |
| 1714516800 | 83.34 | -1.33 | -1.57 | 84.12 | 84.45 | 82.565 | 2294143 |
| 1714430400 | 84.67 | 0.82 | 0.98 | 84.16 | 85.13 | 83.46 | 1661398 |
| 1714171200 | 83.85 | 0.35 | 0.42 | 83.16 | 85.15 | 83.16 | 2462340 |
| 1714084800 | 83.5 | -1.02 | -1.21 | 84.5 | 85.23 | 83.35 | 2079367 |
| 1713998400 | 84.52 | 0.8 | 0.96 | 83.45 | 84.75 | 82.99 | 3187604 |
| 1713912000 | 83.72 | 1.6 | 1.95 | 82.19 | 83.94 | 82.05 | 1932031 |
| 1713825600 | 82.12 | 1.12 | 1.38 | 81 | 82.5 | 80.84 | 1949533 |
| 1713566400 | 81 | 0.71 | 0.88 | 80.25 | 82.48 | 79.96 | 2441811 |
| 1713480000 | 80.29 | -0.07 | -0.09 | 80.68 | 80.77 | 79.14 | 2580957 |
| 1713393600 | 80.36 | -1.7 | -2.07 | 82.19 | 82.75 | 80.33 | 3006478 |
| 1713307200 | 82.06 | 2.11 | 2.64 | 79.99 | 82.27 | 79.3701 | 3176888 |
| 1713220800 | 79.95 | 0.18 | 0.23 | 80.13 | 80.6278 | 78.67 | 2649021 |
| 1712961600 | 79.77 | -1.59 | -1.95 | 80.8 | 81.48 | 79.07 | 3513665 |
| 1712875200 | 81.36 | 1.5 | 1.88 | 80.33 | 82.2 | 79.975 | 5103458 |
| 1712788800 | 79.86 | -0.58 | -0.72 | 79.8 | 80.92 | 78.285 | 4440784 |
| 1712702400 | 80.44 | 2.64 | 3.39 | 77.81 | 81.28 | 77.81 | 5574528 |
| 1712616000 | 77.8 | -1.98 | -2.48 | 79.39 | 80.43 | 77.41 | 5981058 |
| 1712356800 | 79.78 | -1.75 | -2.15 | 82.01 | 82.607 | 78.761 | 9796764 |
| 1712270400 | 81.53 | -19.59 | -19.37 | 88.53 | 89.48 | 80.02 | 23223927 |
| 1712184000 | 101.12 | -2.69 | -2.59 | 103.24 | 103.49 | 100.43 | 3636693 |
| 1712097600 | 103.81 | -1.17 | -1.11 | 104.96 | 105.31 | 102.525 | 1607287 |
| 1712011200 | 104.98 | -1.55 | -1.45 | 103.57 | 105.55 | 102.76 | 2537980 |
| 1711665600 | 106.53 | 0.23 | 0.22 | 106.7 | 107.5 | 106.005 | 1403346 |
| 1711579200 | 106.3 | 0.7 | 0.66 | 106.2 | 107.32 | 105.85 | 1775881 |
| 1711492800 | 105.6 | 2.95 | 2.87 | 103.07 | 105.68 | 102.76 | 2653345 |
| 1711406400 | 102.65 | -0.52 | -0.50 | 103.1 | 104.65 | 102.61 | 1440261 |
| 1711147200 | 103.17 | 0.43 | 0.42 | 102.7 | 104.32 | 102.62 | 2479300 |
| 1711060800 | 102.74 | -0.44 | -0.43 | 102.93 | 103.61 | 102.17 | 1219681 |
| 1710974400 | 103.18 | -0.61 | -0.59 | 104 | 104.69 | 101.85 | 1762739 |
| 1710888000 | 103.79 | 0.93 | 0.90 | 102.85 | 103.875 | 102.44 | 1082979 |
| 1710801600 | 102.86 | 0.8 | 0.78 | 101.6 | 103.57 | 100.56 | 1289946 |
| 1710542400 | 102.06 | 0.73 | 0.72 | 100.46 | 102.445 | 100.46 | 1325306 |
| 1710456000 | 101.33 | -1.61 | -1.56 | 102.83 | 103.25 | 100.64 | 1012640 |
| 1710369600 | 102.94 | -0.16 | -0.16 | 103.1 | 103.91 | 102.22 | 1081204 |
| 1710283200 | 103.1 | 0.9 | 0.88 | 102.44 | 103.55 | 101.78 | 1352358 |
| 1710196800 | 102.2 | 1.01 | 1.00 | 101.38 | 103.225 | 100.65 | 1563807 |
| 1709941200 | 101.19 | 1.46 | 1.46 | 99.65 | 101.27 | 98.6 | 1436479 |
| 1709854800 | 99.73 | -2.71 | -2.65 | 102.6 | 102.9181 | 99.27 | 1854905 |
| 1709768400 | 102.44 | -0.71 | -0.69 | 103.37 | 103.58 | 101.95 | 1110014 |
| 1709682000 | 103.15 | 0.91 | 0.89 | 102.2 | 104.01 | 101.795 | 1257028 |
| 1709595600 | 102.24 | 0.19 | 0.19 | 102 | 102.345 | 100.845 | 1085572 |
| 1709336400 | 102.05 | -0.16 | -0.16 | 101.91 | 103.76 | 101.45 | 1886286 |
| 1709250000 | 102.21 | 1.23 | 1.22 | 101.49 | 102.54 | 100.8 | 2199937 |
| 1709163600 | 100.98 | 0.16 | 0.16 | 100.9 | 101.46 | 100.28 | 723994 |
| 1709077200 | 100.82 | -1.23 | -1.21 | 101.67 | 102.52 | 100.79 | 973669 |
| 1708990800 | 102.05 | -0.62 | -0.60 | 102.94 | 103.54 | 101.99 | 780132 |
| 1708731600 | 102.67 | -1.09 | -1.05 | 104 | 104.35 | 102.67 | 793942 |
| 1708645200 | 103.76 | 1.92 | 1.89 | 102.02 | 105.11 | 101.34 | 2195890 |
| 1708558800 | 101.84 | -0.32 | -0.31 | 102.16 | 102.655 | 101.16 | 1396231 |
| 1708472400 | 102.16 | 0.93 | 0.92 | 101.25 | 103.45 | 100.8 | 1499890 |
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
