We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.71 | -6.23362445415 | 91.6 | 92.48 | 85.29 | 207173 | 88.20783896 | SP |
| 4 | 3.03 | 3.65677045619 | 82.86 | 92.48 | 81.9449 | 188036 | 86.96400917 | SP |
| 12 | 2.31 | 2.76381909548 | 83.58 | 92.48 | 80.09 | 148897 | 84.76079762 | SP |
| 26 | 3.89 | 4.74390243902 | 82 | 93.1599 | 77.68 | 127301 | 84.90433449 | SP |
| 52 | -14 | -14.0154169587 | 99.89 | 104.6727 | 77.68 | 110408 | 86.98435813 | SP |
| 156 | -27.41 | -24.1924095322 | 113.3 | 119.3899 | 76.09 | 121450 | 91.46203437 | SP |
| 260 | 0.4 | 0.467890981401 | 85.49 | 122.4752 | 55 | 136131 | 90.4983749 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 86.58 | -0.17 | -0.20 | 86.58 | 87.42 | 86.1457 | 221988 |
| 1713393000 | 86.75 | -1.54 | -1.74 | 87.62 | 88.2099 | 86.6001 | 225327 |
| 1713306600 | 88.29 | -1.08 | -1.21 | 89.28 | 89.28 | 87.91 | 114803 |
| 1713220200 | 89.37 | -0.52 | -0.58 | 88.95 | 89.42 | 88.1501 | 224035 |
| 1712961000 | 89.89 | -0.3 | -0.33 | 91.6 | 92.48 | 89.7 | 249711 |
| 1712874600 | 90.19 | 1.39 | 1.57 | 89.77 | 90.19 | 88.97 | 153982 |
| 1712788200 | 88.8 | -1.14 | -1.27 | 88.84 | 89.56 | 88.08 | 287767 |
| 1712701800 | 89.94 | 1.12 | 1.26 | 90.34 | 90.7399 | 88.71 | 378012 |
| 1712615400 | 88.82 | 3.39 | 3.97 | 87.95 | 89.07 | 87.67 | 260339 |
| 1712356200 | 85.43 | -0.13 | -0.15 | 84.77 | 85.73 | 84.25 | 226492 |
| 1712269800 | 85.56 | -0.75 | -0.87 | 86.07 | 86.85 | 85.51 | 176481 |
| 1712183400 | 86.31 | 1.33 | 1.57 | 85.27 | 86.3921 | 85.2573 | 136639 |
| 1712097000 | 84.98 | 2.1 | 2.53 | 85.04 | 85.49 | 84.45 | 253247 |
| 1712010600 | 82.88 | -0.67 | -0.80 | 83.11 | 83.11 | 82.25 | 108262 |
| 1711665000 | 83.55 | 0.91 | 1.10 | 82.92 | 83.7 | 82.8821 | 113442 |
| 1711578600 | 82.64 | -0.46 | -0.55 | 82 | 82.7 | 81.9449 | 64881 |
| 1711492200 | 83.1 | -0.01 | -0.01 | 84.05 | 84.05 | 82.7601 | 60756 |
| 1711405800 | 83.11 | 0.75 | 0.91 | 83.32 | 83.8 | 83.02 | 89839 |
| 1711146600 | 82.36 | -1.13 | -1.35 | 82.86 | 83.18 | 82.17 | 226684 |
| 1711060200 | 83.49 | -0.1 | -0.12 | 84.28 | 84.3785 | 83.315 | 173463 |
| 1710973800 | 83.59 | 1.1 | 1.33 | 82.16 | 83.72 | 82.02 | 248314 |
| 1710887400 | 82.49 | -1.82 | -2.16 | 82.58 | 82.7461 | 82.19 | 218847 |
| 1710801000 | 84.31 | -2.05 | -2.37 | 84.67 | 84.925 | 84.19 | 99336 |
| 1710541800 | 86.36 | 0.9 | 1.05 | 86.55 | 87.38 | 86.1301 | 109701 |
| 1710455400 | 85.46 | -0.96 | -1.11 | 85.88 | 85.88 | 85.2 | 86078 |
| 1710369000 | 86.42 | 1.46 | 1.72 | 85.58 | 86.5799 | 85.4942 | 160866 |
| 1710282600 | 84.96 | -1.3 | -1.51 | 84.26 | 85.04 | 83.9143 | 72110 |
| 1710196200 | 86.26 | 2.51 | 3.00 | 85.51 | 86.5199 | 85.225 | 318606 |
| 1709940600 | 83.75 | -0.78 | -0.92 | 84.35 | 84.42 | 83.51 | 116097 |
| 1709854200 | 84.53 | 1.19 | 1.43 | 84.55 | 84.8 | 84.0594 | 181146 |
| 1709767800 | 83.34 | 2.17 | 2.67 | 82.2 | 83.7876 | 82.2 | 281460 |
| 1709681400 | 81.17 | -1.5 | -1.81 | 81.42 | 81.9276 | 81.0301 | 159631 |
| 1709595000 | 82.67 | 1.16 | 1.42 | 82.08 | 82.9 | 81.94 | 101242 |
| 1709335800 | 81.51 | 0.57 | 0.70 | 80.5 | 81.6299 | 80.15 | 190320 |
| 1709249400 | 80.94 | -0.07 | -0.09 | 81.49 | 81.695 | 80.7601 | 36876 |
| 1709163000 | 81.01 | -0.86 | -1.05 | 81.15 | 81.2 | 80.77 | 78240 |
| 1709076600 | 81.87 | 0.81 | 1.00 | 81.96 | 82.2999 | 81.75 | 96194 |
| 1708990200 | 81.06 | -1.74 | -2.10 | 81.13 | 81.23 | 80.6785 | 109033 |
| 1708731000 | 82.8 | -0.07 | -0.08 | 83.26 | 83.26 | 82.3601 | 85161 |
| 1708644600 | 82.87 | 1.36 | 1.67 | 82.59 | 83 | 81.92 | 80642 |
| 1708558200 | 81.51 | -1.74 | -2.09 | 82.31 | 82.31 | 81.25 | 104243 |
| 1708471800 | 83.25 | -0.05 | -0.06 | 83.95 | 84.06 | 83.13 | 88755 |
| 1708126200 | 83.3 | 0.6 | 0.73 | 82.15 | 83.4537 | 82.15 | 120362 |
| 1708039800 | 82.7 | 0.76 | 0.93 | 82.48 | 83.105 | 82.35 | 89818 |
| 1707953400 | 81.94 | 1.49 | 1.85 | 82.03 | 82.44 | 81.42 | 161677 |
| 1707867000 | 80.45 | -1.56 | -1.90 | 81.19 | 81.25 | 80.12 | 137251 |
| 1707780600 | 82.01 | 1.23 | 1.52 | 81.13 | 82.28 | 80.6101 | 83345 |
| 1707521400 | 80.78 | -1.06 | -1.30 | 80.81 | 80.85 | 80.09 | 192970 |
| 1707435000 | 81.84 | 0.62 | 0.76 | 80.63 | 81.86 | 80.5 | 137725 |
| 1707348600 | 81.22 | -2.08 | -2.50 | 81.43 | 81.96 | 80.93 | 133016 |
| 1707262200 | 83.3 | 0.32 | 0.39 | 83.03 | 83.5099 | 82.715 | 42527 |
| 1707175800 | 82.98 | 0.75 | 0.91 | 82.96 | 83.03 | 82.0201 | 96414 |
| 1706916600 | 82.23 | -2.05 | -2.43 | 83.03 | 83.09 | 82.11 | 146376 |
| 1706830200 | 84.28 | -0.11 | -0.13 | 83.84 | 84.49 | 83.7 | 98998 |
| 1706743800 | 84.39 | -0.69 | -0.81 | 85.29 | 86 | 84.2461 | 66442 |
| 1706657400 | 85.08 | -0.72 | -0.84 | 85.5 | 85.6 | 84.22 | 75643 |
| 1706571000 | 85.8 | 1.56 | 1.85 | 84.89 | 85.84 | 84.49 | 88314 |
| 1706311800 | 84.24 | 2.02 | 2.46 | 83.58 | 84.445 | 83.36 | 196102 |
| 1706225400 | 82.22 | -0.86 | -1.04 | 82.74 | 82.74 | 81.6 | 229711 |
| 1706139000 | 83.08 | -0.11 | -0.13 | 83.71 | 83.91 | 83 | 47895 |
| 1706052600 | 83.19 | 0.77 | 0.93 | 82.95 | 83.19 | 82.61 | 97755 |
| 1705966200 | 82.42 | -0.49 | -0.59 | 82.75 | 83.31 | 82.31 | 83860 |
| 1705707000 | 82.91 | -0.66 | -0.79 | 83.44 | 83.44 | 82.43 | 101851 |
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
