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 | 1.71 | 2.15256797583 | 79.44 | 81.835 | 78.23 | 3910233 | 79.85442513 | SP |
| 4 | -4.37 | -5.10991580917 | 85.52 | 85.76 | 78.23 | 3910126 | 81.98526716 | SP |
| 12 | -346 | -81.0019899333 | 427.15 | 444.09 | 78.23 | 2303125 | 119.24729616 | SP |
| 26 | -252.39 | -75.6700845476 | 333.54 | 444.09 | 78.23 | 1473762 | 192.07369309 | SP |
| 52 | -210.84 | -72.2079523271 | 291.99 | 444.09 | 78.23 | 1115807 | 242.08197588 | SP |
| 156 | -288.64 | -78.0551123611 | 369.79 | 448.79 | 78.23 | 1178950 | 298.64463229 | SP |
| 260 | -137.6 | -62.9028571429 | 218.75 | 448.79 | 78.23 | 1033356 | 291.69865453 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 81.09 | 0.9 | 1.12 | 80.86 | 81.835 | 80.63 | 3172588 |
| 1714084200 | 80.19 | -0.75 | -0.93 | 79.58 | 80.4 | 78.99 | 4323115 |
| 1713997800 | 80.94 | 0.08 | 0.10 | 81.18 | 81.55 | 80.38 | 2402606 |
| 1713911400 | 80.86 | 1.38 | 1.74 | 79.78 | 81.1125 | 79.66 | 3410300 |
| 1713825000 | 79.48 | 0.95 | 1.21 | 79.27 | 79.755 | 78.395 | 5243583 |
| 1713565800 | 78.53 | -0.97 | -1.22 | 79.44 | 79.72 | 78.23 | 4171561 |
| 1713479400 | 79.5 | -0.56 | -0.70 | 80.28 | 80.47 | 79.31 | 4622659 |
| 1713393000 | 80.06 | -0.64 | -0.79 | 80.9 | 81.19 | 80.02 | 3100444 |
| 1713306600 | 80.7 | 0.22 | 0.27 | 80.45 | 81.27 | 80.13 | 4079863 |
| 1713220200 | 80.48 | -2.28 | -2.75 | 83.05 | 83.05 | 80.27 | 5369107 |
| 1712961000 | 82.76 | -1.38 | -1.64 | 83.3 | 83.415 | 82.44 | 5564393 |
| 1712874600 | 84.14 | 0.55 | 0.66 | 83.86 | 84.435 | 83.21 | 3053338 |
| 1712788200 | 83.59 | -1.11 | -1.31 | 83.27 | 83.87 | 83.2 | 4728485 |
| 1712701800 | 84.7 | 0.24 | 0.28 | 84.83 | 84.98 | 83.88 | 2160576 |
| 1712615400 | 84.46 | 0.29 | 0.34 | 84.2 | 84.64 | 83.705 | 2391641 |
| 1712356200 | 84.17 | 0.89 | 1.07 | 83.29 | 84.77 | 83.29 | 10372994 |
| 1712269800 | 83.28 | -0.99 | -1.17 | 85.17 | 85.76 | 83.2 | 3378307 |
| 1712183400 | 84.27 | 0.15 | 0.18 | 83.68 | 84.865 | 83.68 | 1711030 |
| 1712097000 | 84.12 | -0.9 | -1.06 | 83.63 | 84.19 | 83.18 | 1705625 |
| 1712010600 | 85.02 | -0.25 | -0.29 | 85.52 | 85.73 | 84.54 | 2502770 |
| 1711665000 | 85.27 | -0.12 | -0.14 | 85.46 | 85.92 | 85.225 | 2054461 |
| 1711578600 | 85.39 | -0.46 | -0.54 | 86.45 | 86.64 | 84.94 | 1915850 |
| 1711492200 | 85.85 | 0.16 | 0.19 | 85.9 | 86.34 | 85.74 | 1108021 |
| 1711405800 | 85.685 | -0.31 | -0.35 | 85.46 | 85.975 | 85.2 | 1201554 |
| 1711146600 | 85.99 | -0.57 | -0.66 | 86.49 | 86.55 | 85.63 | 1634935 |
| 1711060200 | 86.56 | 0.61 | 0.71 | 86.91 | 87.29 | 86.5 | 4338177 |
| 1710973800 | 85.95 | 0.82 | 0.96 | 85.37 | 86.15 | 84.94 | 2905130 |
| 1710887400 | 85.13 | 0.62 | 0.73 | 84.19 | 85.155 | 83.67 | 5359883 |
| 1710801000 | 84.51 | 0.95 | 1.14 | 83.98 | 84.89 | 83.98 | 2925430 |
| 1710541800 | 83.56 | -2.41 | -2.80 | 84.23 | 84.32 | 83.26 | 4972389 |
| 1710455400 | 85.97 | -0.43 | -0.50 | 86.82 | 86.89 | 85.41 | 4778635 |
| 1710369000 | 86.4 | -0.63 | -0.72 | 86.97 | 87.09 | 86.275 | 2308251 |
| 1710282600 | 87.03 | 1.87 | 2.20 | 86.03 | 87.165 | 85.58 | 3023964 |
| 1710196200 | 85.16 | 0.23 | 0.27 | 84.47 | 85.51 | 84.29 | 3117733 |
| 1709940600 | 84.93 | -0.48 | -0.56 | 85.64 | 86.35 | 84.65 | 1893716 |
| 1709854200 | 85.41 | -336.65 | -79.76 | 85.15 | 85.649 | 84.22 | 1730838 |
| 1709767800 | 422.06 | 5.86 | 1.41 | 424.7 | 425.5 | 418.39 | 1059812 |
| 1709681400 | 416.2 | -16.54 | -3.82 | 428.08 | 428.46 | 413.69 | 1377005 |
| 1709595000 | 432.74 | -1.83 | -0.42 | 432.89 | 434.455 | 432.1 | 325186 |
| 1709335800 | 434.57 | 4.3 | 1.00 | 431.83 | 434.75 | 427.84 | 676679 |
| 1709249400 | 430.27 | 3.28 | 0.77 | 429.33 | 431.38 | 426.36 | 602213 |
| 1709163000 | 426.99 | -0.74 | -0.17 | 425.68 | 428.2043 | 424.53 | 342504 |
| 1709076600 | 427.73 | 0.25 | 0.06 | 430.29 | 430.29 | 424.55 | 385406 |
| 1708990200 | 427.48 | 4.08 | 0.96 | 425.87 | 431.08 | 424.62 | 812173 |
| 1708731000 | 423.4 | 2.26 | 0.54 | 423.7 | 425.64 | 421.1 | 564993 |
| 1708644600 | 421.14 | 10.5 | 2.56 | 422.39 | 424.415 | 420.38 | 949084 |
| 1708558200 | 410.64 | -11.84 | -2.80 | 410.08 | 410.8 | 406.35 | 1202313 |
| 1708471800 | 422.48 | -5.29 | -1.24 | 423.62 | 426.26 | 417.3401 | 945997 |
| 1708126200 | 427.77 | -7.73 | -1.77 | 435.13 | 435.13 | 427.45 | 772442 |
| 1708039800 | 435.5 | -0.64 | -0.15 | 438.78 | 438.84 | 433.54 | 307015 |
| 1707953400 | 436.14 | 8.47 | 1.98 | 433.3 | 436.51 | 431.5 | 320404 |
| 1707867000 | 427.67 | -9.74 | -2.23 | 423.91 | 431.28 | 423.47 | 651324 |
| 1707780600 | 437.41 | -4.6 | -1.04 | 443.28 | 443.28 | 436.665 | 439897 |
| 1707521400 | 442.01 | 4.82 | 1.10 | 441.83 | 444.09 | 439.49 | 463754 |
| 1707435000 | 437.19 | 4.45 | 1.03 | 433.63 | 437.81 | 433.285 | 422744 |
| 1707348600 | 432.74 | 6.81 | 1.60 | 430 | 434.16 | 427.84 | 320331 |
| 1707262200 | 425.93 | -0.73 | -0.17 | 428.59 | 429.57 | 421.54 | 384398 |
| 1707175800 | 426.66 | -2.72 | -0.63 | 429.48 | 429.755 | 422.075 | 333301 |
| 1706916600 | 429.38 | 3.14 | 0.74 | 427.15 | 430.5 | 423.97 | 360918 |
| 1706830200 | 426.24 | 5.86 | 1.39 | 424.24 | 427 | 421.16 | 655517 |
| 1706743800 | 420.38 | -9.4 | -2.19 | 426.77 | 427.28 | 420.18 | 678930 |
| 1706657400 | 429.78 | -1.94 | -0.45 | 431.67 | 431.86 | 428.47 | 686089 |
| 1706571000 | 431.72 | 8.41 | 1.99 | 423.02 | 431.72 | 423.02 | 613407 |
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
