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 | 1.16 | 1.34212657642 | 86.43 | 87.98 | 85.9 | 1473666 | 86.78606557 | SP |
| 4 | 5.38 | 6.54421603211 | 82.21 | 87.98 | 80.6499 | 1599376 | 84.32102895 | SP |
| 12 | 4.63 | 5.58100289296 | 82.96 | 87.98 | 79.07 | 3422894 | 83.52948427 | SP |
| 26 | 14.89 | 20.4814305365 | 72.7 | 87.98 | 71.93 | 2878921 | 80.88583032 | SP |
| 52 | 22.55 | 34.6709717097 | 65.04 | 87.98 | 64.73 | 2394892 | 76.47757944 | SP |
| 156 | 19.35 | 28.3558030481 | 68.24 | 87.98 | 55.3 | 2454772 | 71.42429839 | SP |
| 260 | -86.75 | -49.7590914305 | 174.34 | 328.33 | 55.3 | 1908496 | 82.03173456 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 87.59 | 0.82 | 0.95 | 87.06 | 87.72 | 86.84 | 1626600 |
| 1716503400 | 86.77 | -0.13 | -0.15 | 87.98 | 87.98 | 86.44 | 2504200 |
| 1716417000 | 86.9 | -0.26 | -0.30 | 87.18 | 87.2835 | 86.46 | 1014425 |
| 1716330600 | 87.16 | 0.32 | 0.37 | 86.63 | 87.2 | 86.57 | 1385724 |
| 1716244200 | 86.84 | 0.55 | 0.64 | 86.36 | 87.0099 | 86.35 | 1143234 |
| 1715985000 | 86.29 | 0.02 | 0.02 | 86.43 | 86.48 | 85.9 | 1320745 |
| 1715898600 | 86.27 | -0.39 | -0.45 | 86.66 | 86.94 | 86.27 | 1331953 |
| 1715812200 | 86.66 | 1.4 | 1.64 | 85.67 | 86.72 | 85.55 | 1457975 |
| 1715725800 | 85.26 | 0.51 | 0.60 | 84.61 | 85.415 | 84.56 | 1333695 |
| 1715639400 | 84.75 | 0.04 | 0.05 | 85.01 | 85.01 | 84.47 | 1119279 |
| 1715380200 | 84.71 | 0.02 | 0.02 | 84.96 | 85.21 | 84.46 | 1468005 |
| 1715293800 | 84.69 | 0.26 | 0.31 | 84.5 | 84.755 | 84.19 | 1280552 |
| 1715207400 | 84.43 | -0.05 | -0.06 | 84.07 | 84.66 | 84.07 | 1247380 |
| 1715121000 | 84.48 | -0.05 | -0.06 | 84.68 | 84.855 | 84.36 | 1813434 |
| 1715034600 | 84.53 | 1.16 | 1.39 | 83.71 | 84.55 | 83.57 | 1451626 |
| 1714775400 | 83.37 | 1.52 | 1.86 | 83.33 | 83.58 | 82.86 | 2527040 |
| 1714689000 | 81.85 | 1.04 | 1.29 | 81.59 | 81.9899 | 80.76 | 1696564 |
| 1714602600 | 80.81 | -0.43 | -0.53 | 81.18 | 82.43 | 80.6499 | 2869675 |
| 1714516200 | 81.24 | -1.5 | -1.81 | 82.59 | 82.98 | 81.22 | 1791421 |
| 1714429800 | 82.74 | 0.21 | 0.25 | 82.94 | 83.02 | 82.23 | 1446438 |
| 1714170600 | 82.53 | 1.56 | 1.93 | 82.21 | 82.885 | 81.89 | 1784145 |
| 1714084200 | 80.97 | -0.44 | -0.54 | 79.67 | 81.12 | 79.51 | 1790107 |
| 1713997800 | 81.41 | 0.01 | 0.01 | 81.99 | 82.12 | 81.005 | 2333257 |
| 1713911400 | 81.4 | 1.28 | 1.60 | 80.61 | 81.505 | 80.48 | 2278514 |
| 1713825000 | 80.12 | 0.81 | 1.02 | 79.85 | 80.63 | 79.2299 | 1727480 |
| 1713565800 | 79.31 | -1.81 | -2.23 | 80.9 | 81.03 | 79.07 | 3724974 |
| 1713479400 | 81.12 | -0.48 | -0.59 | 81.74 | 82.13 | 81.0475 | 2087083 |
| 1713393000 | 81.6 | -0.79 | -0.96 | 82.89 | 82.92 | 81.37 | 2303899 |
| 1713306600 | 82.39 | 0.02 | 0.02 | 82.4 | 82.95 | 82.15 | 4802942 |
| 1713220200 | 82.37 | -1.5 | -1.79 | 84.48 | 84.56 | 82.3038 | 3196853 |
| 1712961000 | 83.87 | -1.14 | -1.34 | 84.34 | 84.62 | 83.57 | 3421534 |
| 1712874600 | 85.01 | 1.32 | 1.58 | 84.04 | 85.22 | 83.59 | 4934286 |
| 1712788200 | 83.69 | -0.56 | -0.66 | 83.29 | 83.935 | 83.29 | 3028778 |
| 1712701800 | 84.25 | -0.01 | -0.01 | 84.65 | 84.65 | 83.34 | 3592877 |
| 1712615400 | 84.26 | -0.05 | -0.06 | 84.5 | 84.61 | 84.045 | 2026398 |
| 1712356200 | 84.31 | 1.22 | 1.47 | 83.45 | 84.695 | 83.4 | 2274006 |
| 1712269800 | 83.09 | -1.22 | -1.45 | 85.05 | 85.22 | 83.05 | 3464111 |
| 1712183400 | 84.31 | 0.3 | 0.36 | 83.74 | 84.65 | 83.73 | 2709638 |
| 1712097000 | 84.01 | -0.56 | -0.66 | 83.62 | 84.07 | 83.37 | 2339269 |
| 1712010600 | 84.57 | 0.13 | 0.15 | 84.61 | 85.08 | 84.26 | 2749396 |
| 1711665000 | 84.44 | -0.26 | -0.31 | 84.58 | 84.75 | 84.35 | 1736721 |
| 1711578600 | 84.7 | 0.28 | 0.33 | 84.95 | 84.98 | 84.11 | 2857871 |
| 1711492200 | 84.42 | -0.37 | -0.44 | 85.12 | 85.18 | 84.405 | 2490852 |
| 1711405800 | 84.79 | -0.35 | -0.41 | 84.7 | 85.08 | 84.44 | 1482010 |
| 1711146600 | 85.14 | 0.18 | 0.21 | 84.91 | 85.35 | 84.77 | 2378061 |
| 1711060200 | 84.96 | 0.05 | 0.06 | 85.56 | 85.56 | 84.9 | 2881286 |
| 1710973800 | 84.91 | 0.92 | 1.10 | 84.13 | 84.955 | 83.83 | 3309065 |
| 1710887400 | 83.99 | 0.51 | 0.61 | 83.2 | 84.0499 | 82.79 | 3662412 |
| 1710801000 | 83.48 | 0.75 | 0.91 | 83.73 | 84.23 | 83.445 | 3389549 |
| 1710541800 | 82.73 | -0.94 | -1.12 | 82.91 | 83.18 | 82.45 | 9232097 |
| 1710455400 | 83.67 | 0.11 | 0.13 | 83.94 | 84.105 | 83.2 | 55163772 |
| 1710369000 | 83.56 | -0.41 | -0.49 | 83.87 | 83.88 | 83.31 | 1429269 |
| 1710282600 | 83.97 | 1.57 | 1.91 | 83.01 | 84.01 | 82.4 | 2049471 |
| 1710196200 | 82.4 | -0.43 | -0.52 | 82.52 | 82.66 | 82.05 | 2215225 |
| 1709940600 | 82.83 | -0.95 | -1.13 | 83.98 | 84.66 | 82.66 | 2534080 |
| 1709854200 | 83.78 | 1.27 | 1.54 | 83.14 | 83.975 | 82.82 | 3969478 |
| 1709767800 | 82.51 | 0.38 | 0.46 | 82.81 | 82.99 | 82.16 | 7528718 |
| 1709681400 | 82.13 | -1.36 | -1.63 | 82.96 | 82.96 | 81.7 | 2756436 |
| 1709595000 | 83.49 | -0.36 | -0.43 | 83.7 | 83.945 | 83.49 | 2583906 |
| 1709335800 | 83.85 | 1.04 | 1.26 | 82.96 | 83.93 | 82.93 | 1527577 |
| 1709249400 | 82.81 | 0.63 | 0.77 | 82.55 | 83.03 | 82.04 | 1910317 |
| 1709163000 | 82.18 | -0.24 | -0.29 | 82.15 | 82.335 | 81.925 | 1038902 |
| 1709076600 | 82.42 | 0.06 | 0.07 | 82.43 | 82.51 | 81.955 | 1279771 |
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
