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 | 1.86 | 2.26497808086 | 82.12 | 85.72 | 82 | 63719 | 84.42704492 | CS |
| 4 | -6.53 | -7.21467241189 | 90.51 | 90.51 | 81.58 | 60833 | 85.30361864 | CS |
| 12 | -5.23 | -5.8625714606 | 89.21 | 94.1525 | 81.58 | 74202 | 88.28231745 | CS |
| 26 | 9.84 | 13.2721877529 | 74.14 | 96.68 | 72.8941 | 90248 | 87.26928651 | CS |
| 52 | -5.64 | -6.29323811649 | 89.62 | 100.61 | 63.6 | 114617 | 87.47462893 | CS |
| 156 | -49.32 | -36.9992498125 | 133.3 | 139.3 | 63.6 | 88939 | 100.40054068 | CS |
| 260 | -4.85 | -5.45986716199 | 88.83 | 139.3 | 63.6 | 89666 | 101.37814434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 83.98 | 0.81 | 0.97 | 83.12 | 84.59 | 82.92 | 54614 |
| 1714084800 | 83.17 | -1.72 | -2.03 | 83.88 | 84.02 | 82.75 | 65720 |
| 1713998400 | 84.89 | -0.36 | -0.42 | 84.49 | 85.01 | 83.7982 | 49115 |
| 1713912000 | 85.25 | 0.5 | 0.59 | 84.67 | 85.72 | 82.87 | 68606 |
| 1713825600 | 84.75 | 0.58 | 0.69 | 84.59 | 85.37 | 83.74 | 65787 |
| 1713566400 | 84.17 | 2.11 | 2.57 | 82.12 | 84.4799 | 82 | 69369 |
| 1713480000 | 82.06 | 0.45 | 0.55 | 82.01 | 83.05 | 81.59 | 78139 |
| 1713393600 | 81.61 | -0.71 | -0.86 | 83.19 | 83.51 | 81.58 | 42300 |
| 1713307200 | 82.32 | -0.9 | -1.08 | 82 | 83.24 | 81.635 | 47317 |
| 1713220800 | 83.22 | -0.88 | -1.05 | 84.13 | 84.88 | 82.58 | 49260 |
| 1712961600 | 84.1 | -1.41 | -1.65 | 84.72 | 86.7 | 83.07 | 52721 |
| 1712875200 | 85.51 | 1.15 | 1.36 | 84.72 | 85.9425 | 84.52 | 61042 |
| 1712788800 | 84.36 | -4.46 | -5.02 | 86.33 | 86.51 | 83.49 | 62104 |
| 1712702400 | 88.82 | 1.26 | 1.44 | 87.91 | 88.86 | 87.19 | 32246 |
| 1712616000 | 87.56 | 0.51 | 0.59 | 87.33 | 88.4 | 86.78 | 64275 |
| 1712356800 | 87.05 | -0.37 | -0.42 | 86.81 | 87.31 | 86.475 | 43098 |
| 1712270400 | 87.42 | -0.73 | -0.83 | 88.7 | 89.145 | 86.48 | 80924 |
| 1712184000 | 88.15 | 1.17 | 1.35 | 86.31 | 88.25 | 86.15 | 63761 |
| 1712097600 | 86.98 | -1.43 | -1.62 | 86.9 | 87.6 | 84.95 | 98844 |
| 1712011200 | 88.41 | -1.63 | -1.81 | 90.51 | 90.51 | 87.7 | 61198 |
| 1711665600 | 90.04 | 0.37 | 0.41 | 90.27 | 91.34 | 89.29 | 138698 |
| 1711579200 | 89.67 | 2 | 2.28 | 88.41 | 89.68 | 88.315 | 134185 |
| 1711492800 | 87.67 | -0.33 | -0.38 | 88.8 | 88.8 | 87.51 | 57377 |
| 1711406400 | 88 | -0.44 | -0.50 | 88.48 | 88.85 | 87.85 | 37038 |
| 1711147200 | 88.44 | -1.72 | -1.91 | 90.6 | 90.6 | 88.24 | 53392 |
| 1711060800 | 90.16 | 0.91 | 1.02 | 89.6 | 90.2 | 88.99 | 83138 |
| 1710974400 | 89.25 | 2.44 | 2.81 | 86.75 | 89.78 | 86.2 | 84035 |
| 1710888000 | 86.81 | 1.07 | 1.25 | 85.65 | 86.895 | 85.5 | 68066 |
| 1710801600 | 85.74 | -1.56 | -1.79 | 86.99 | 87.5 | 85.66 | 72521 |
| 1710542400 | 87.3 | 1.28 | 1.49 | 86.61 | 87.52 | 86.43 | 159803 |
| 1710456000 | 86.02 | -1.51 | -1.73 | 86.82 | 87.3149 | 85.24 | 75172 |
| 1710369600 | 87.53 | 0.97 | 1.12 | 86.06 | 87.87 | 86.06 | 63475 |
| 1710283200 | 86.56 | -2.19 | -2.47 | 88.91 | 88.91 | 86.175 | 93525 |
| 1710196800 | 88.75 | 1.16 | 1.32 | 87.45 | 88.75 | 87.21 | 57808 |
| 1709941200 | 87.59 | -0.32 | -0.36 | 88.5 | 88.82 | 87.06 | 55458 |
| 1709854800 | 87.91 | 1.21 | 1.40 | 87.3 | 88.25 | 86.81 | 48806 |
| 1709768400 | 86.7 | 0.06 | 0.07 | 87.51 | 87.51 | 86.145 | 48370 |
| 1709682000 | 86.64 | -0.65 | -0.74 | 86.67 | 87.69 | 86.335 | 57630 |
| 1709595600 | 87.29 | -0.65 | -0.74 | 87.7 | 87.7699 | 86.625 | 77545 |
| 1709336400 | 87.94 | -1.26 | -1.41 | 89.13 | 89.13 | 87.215 | 81845 |
| 1709250000 | 89.2 | 0.45 | 0.51 | 89.3 | 89.76 | 88.325 | 71957 |
| 1709163600 | 88.75 | -1.29 | -1.43 | 89 | 89.9 | 88.58 | 48300 |
| 1709077200 | 90.04 | 0.04 | 0.04 | 90.53 | 90.53 | 88.98 | 63394 |
| 1708990800 | 90 | -1.01 | -1.11 | 90.2 | 90.69 | 89.515 | 46502 |
| 1708731600 | 91.01 | -1.03 | -1.12 | 92.21 | 92.4316 | 90.42 | 65034 |
| 1708645200 | 92.04 | 1.28 | 1.41 | 90.48 | 92.38 | 90.4 | 126104 |
| 1708558800 | 90.76 | -0.17 | -0.19 | 89.96 | 91.49 | 89.63 | 103362 |
| 1708472400 | 90.93 | -2.18 | -2.34 | 89 | 91.1075 | 86.4 | 128331 |
| 1708126800 | 93.11 | -0.24 | -0.26 | 92.89 | 94.1525 | 92.41 | 132400 |
| 1708040400 | 93.35 | 3.9 | 4.36 | 89.97 | 93.8 | 89.97 | 130926 |
| 1707954000 | 89.45 | 1.24 | 1.41 | 89.4 | 90.15 | 87.91 | 98859 |
| 1707867600 | 88.21 | -4.2 | -4.54 | 90.55 | 90.9 | 87.25 | 96997 |
| 1707781200 | 92.41 | 2.17 | 2.40 | 90.44 | 92.76 | 90.05 | 90121 |
| 1707522000 | 90.24 | 0.23 | 0.26 | 89.81 | 90.635 | 88.78 | 100421 |
| 1707435600 | 90.01 | 0.7 | 0.78 | 89.09 | 90.06 | 88.96 | 70464 |
| 1707349200 | 89.31 | -0.23 | -0.26 | 89.67 | 90.08 | 89 | 49540 |
| 1707262800 | 89.54 | 1.06 | 1.20 | 88.55 | 90.19 | 88.09 | 50634 |
| 1707176400 | 88.48 | -2.57 | -2.82 | 89.5 | 90.05 | 88.2796 | 60230 |
| 1706917200 | 91.05 | 0.81 | 0.90 | 89.21 | 91.63 | 88.99 | 66400 |
| 1706830800 | 90.24 | 0.97 | 1.09 | 89.8 | 90.39 | 89.09 | 78257 |
| 1706744400 | 89.27 | -3.29 | -3.55 | 93 | 93 | 89.17 | 90912 |
| 1706658000 | 92.56 | -0.3 | -0.32 | 92.3 | 92.57 | 91.71 | 63359 |
| 1706571600 | 92.86 | 1.67 | 1.83 | 90.94 | 92.95 | 90.7 | 63689 |
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
