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 | 0.95 | 1.16593028964 | 81.48 | 83.92 | 79.96 | 522833 | 82.81567093 | SP |
| 4 | -3.1 | -3.62445925406 | 85.53 | 87.44 | 79.675 | 468191 | 82.4722616 | SP |
| 12 | -407.23 | -83.1658701956 | 489.66 | 520.9 | 79.675 | 235473 | 108.61029109 | SP |
| 26 | -287.15 | -77.6963039125 | 369.58 | 520.9 | 79.675 | 126208 | 152.61164173 | SP |
| 52 | -254.81 | -75.5574664927 | 337.24 | 520.9 | 79.675 | 77859 | 197.45135919 | SP |
| 156 | -303.35 | -78.6328995801 | 385.78 | 520.9 | 79.675 | 62596 | 282.39783825 | SP |
| 260 | -136.7 | -62.3830602838 | 219.13 | 520.9 | 79.675 | 57846 | 277.62105382 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 83.37 | -0.3 | -0.36 | 83.59 | 83.79 | 82.89 | 488853 |
| 1714170600 | 83.67 | 1.95 | 2.39 | 83.18 | 83.92 | 82.82 | 644534 |
| 1714084200 | 81.72 | -0.79 | -0.96 | 80.26 | 81.94 | 79.96 | 440582 |
| 1713997800 | 82.51 | 0.04 | 0.05 | 83.3 | 83.39 | 81.94 | 516730 |
| 1713911400 | 82.47 | 1.59 | 1.97 | 81.48 | 82.65 | 81.28 | 523467 |
| 1713825000 | 80.88 | 0.86 | 1.07 | 80.76 | 81.45 | 79.82 | 2356730 |
| 1713565800 | 80.02 | -2.29 | -2.78 | 81.81 | 81.99 | 79.675 | 1456665 |
| 1713479400 | 82.31 | -0.42 | -0.51 | 82.79 | 83.3499 | 82.1 | 282348 |
| 1713393000 | 82.73 | -1.11 | -1.32 | 84.31 | 84.366 | 82.56 | 532283 |
| 1713306600 | 83.84 | 0.19 | 0.23 | 83.66 | 84.34 | 83.46 | 267577 |
| 1713220200 | 83.65 | -1.75 | -2.05 | 86.07 | 86.07 | 83.48 | 180987 |
| 1712961000 | 85.4 | -1.58 | -1.82 | 86.04 | 86.2788 | 85.11 | 138668 |
| 1712874600 | 86.98 | 1.5 | 1.75 | 85.92 | 87.12 | 85.39 | 135129 |
| 1712788200 | 85.48 | -0.8 | -0.93 | 85.27 | 85.72 | 85.06 | 140879 |
| 1712701800 | 86.28 | 0.32 | 0.37 | 86.57 | 86.625 | 85.165 | 184368 |
| 1712615400 | 85.96 | -0.04 | -0.05 | 86.17 | 86.44 | 85.6832 | 156732 |
| 1712356200 | 86 | 1.13 | 1.33 | 85.08 | 86.4599 | 85.02 | 205975 |
| 1712269800 | 84.87 | -1.47 | -1.70 | 87.26 | 87.44 | 84.83 | 204160 |
| 1712183400 | 86.34 | 0.34 | 0.40 | 85.51 | 86.6642 | 85.5 | 187241 |
| 1712097000 | 86 | -0.66 | -0.76 | 85.53 | 86.025 | 85.1 | 319913 |
| 1712010600 | 86.66 | 0.48 | 0.56 | 86.4 | 87.2 | 86.19 | 534985 |
| 1711665000 | 86.18 | -0.16 | -0.19 | 86.39 | 86.4949 | 86 | 253694 |
| 1711578600 | 86.34 | 0.07 | 0.08 | 86.79 | 86.84 | 85.69 | 133558 |
| 1711492200 | 86.27 | -0.33 | -0.38 | 87.05 | 87.19 | 86.22 | 132587 |
| 1711405800 | 86.6 | -0.42 | -0.48 | 86.31 | 86.995 | 86 | 248462 |
| 1711146600 | 87.02 | 0.3 | 0.35 | 86.8 | 87.28 | 86.5988 | 158411 |
| 1711060200 | 86.72 | 0.2 | 0.23 | 87.66 | 87.66 | 86.67 | 197500 |
| 1710973800 | 86.52 | 1.17 | 1.37 | 85.61 | 86.57 | 85.21 | 111244 |
| 1710887400 | 85.35 | 0.16 | 0.19 | 84.63 | 85.38 | 83.93 | 158589 |
| 1710801000 | 85.19 | 0.92 | 1.09 | 85.6 | 85.96 | 84.99 | 204487 |
| 1710541800 | 84.27 | -1.24 | -1.45 | 84.64 | 85.02 | 84.18 | 174219 |
| 1710455400 | 85.51 | -0.51 | -0.59 | 86.32 | 86.43 | 84.96 | 136179 |
| 1710369000 | 86.02 | -0.8 | -0.92 | 86.63 | 86.63 | 85.6337 | 125045 |
| 1710282600 | 86.82 | 1.91 | 2.25 | 85.65 | 86.86 | 84.96 | 317995 |
| 1710196200 | 84.91 | -0.64 | -0.75 | 85.08 | 85.4 | 84.255 | 215404 |
| 1709940600 | 85.55 | -1.71 | -1.96 | 87.63 | 88.45 | 85.38 | 217674 |
| 1709854200 | 87.26 | -425.47 | -82.98 | 86.43 | 87.37 | 85.87 | 150381 |
| 1709767800 | 512.73 | 6.29 | 1.24 | 514.65 | 515.92999 | 509.75 | 33309 |
| 1709681400 | 506.44 | -10.43 | -2.02 | 513.08 | 513.08 | 502.89 | 39135 |
| 1709595000 | 516.87 | 0.65 | 0.13 | 517.99 | 520.9 | 515.65 | 56082 |
| 1709335800 | 516.22 | 10.79 | 2.13 | 508.16 | 516.69 | 508.16 | 112000 |
| 1709249400 | 505.43 | 6.32 | 1.27 | 503.03 | 506.41 | 500.13 | 45205 |
| 1709163000 | 499.11 | -3.45 | -0.69 | 499.62 | 500.85 | 497.53 | 24517 |
| 1709076600 | 502.56 | 0.93 | 0.19 | 503.35 | 503.35 | 500.09 | 22726 |
| 1708990200 | 501.63 | 0.53 | 0.11 | 503.67 | 504.32 | 501.31 | 35231 |
| 1708731000 | 501.1 | -1.11 | -0.22 | 505.3 | 507.7 | 499.8 | 18724 |
| 1708644600 | 502.21 | 20.81 | 4.32 | 497.46 | 503.26 | 496.46 | 49654 |
| 1708558200 | 481.4 | -5.12 | -1.05 | 480.65 | 481.54 | 476.825 | 52346 |
| 1708471800 | 486.52 | -6.98 | -1.41 | 489.5 | 489.5 | 481.84 | 100969 |
| 1708126200 | 493.5 | -6.01 | -1.20 | 501.01 | 501.01 | 493.27 | 20133 |
| 1708039800 | 499.51 | -0.33 | -0.07 | 500.7 | 501.14 | 496.56 | 22806 |
| 1707953400 | 499.84 | 8.7 | 1.77 | 496.75 | 499.96 | 494.4199 | 27867 |
| 1707867000 | 491.14 | -9.05 | -1.81 | 487.61 | 494.91 | 486.12 | 29889 |
| 1707780600 | 500.19 | -2.53 | -0.50 | 503.39 | 506.32 | 499.0553 | 23745 |
| 1707521400 | 502.72 | 7.45 | 1.50 | 498.61 | 503.48 | 497.53 | 32000 |
| 1707435000 | 495.27 | 2.71 | 0.55 | 493.39 | 496.56 | 492.83 | 21600 |
| 1707348600 | 492.56 | 7.56 | 1.56 | 488.29 | 492.77 | 486.77 | 30109 |
| 1707262200 | 485 | -2.6 | -0.53 | 489.66 | 489.87 | 481.35 | 25160 |
| 1707175800 | 487.6 | 0.69 | 0.14 | 488.74 | 488.94 | 483.23 | 35497 |
| 1706916600 | 486.91 | 13.33 | 2.81 | 478.24 | 488.2381 | 477.8 | 32986 |
| 1706830200 | 473.58 | 5.44 | 1.16 | 470.25 | 474.4687 | 469.75 | 35064 |
| 1706743800 | 468.14 | -11.91 | -2.48 | 472.55 | 475.07 | 467.88 | 28916 |
| 1706657400 | 480.05 | -3.56 | -0.74 | 483.52 | 483.8 | 479.1499 | 26306 |
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
