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 | 0.85 | 1.00259495164 | 84.78 | 85.57 | 82.665 | 101631 | 84.19113354 | SP |
| 4 | 0.86 | 1.01450985018 | 84.77 | 87.16 | 82.665 | 104055 | 85.56985093 | SP |
| 12 | 1.06 | 1.25339955067 | 84.57 | 88.63 | 82 | 240612 | 84.85058467 | SP |
| 26 | 9.56 | 12.5673721572 | 76.07 | 88.63 | 75.8 | 231879 | 82.98584471 | SP |
| 52 | 13.55 | 18.7985571587 | 72.08 | 88.63 | 67.69 | 248506 | 78.56239605 | SP |
| 156 | 4.42 | 5.44267947297 | 81.21 | 90.04 | 67.69 | 480269 | 79.12636096 | SP |
| 260 | 25.26 | 41.8419744906 | 60.37 | 90.04 | 33.62 | 420865 | 74.24024365 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 85.63 | 1.69 | 2.01 | 84.08 | 85.63 | 84.08 | 58242 |
| 1717108200 | 83.94 | 0.95 | 1.14 | 83.22 | 84.01 | 83.06 | 62515 |
| 1717021800 | 82.99 | -1.02 | -1.21 | 83.13 | 83.13 | 82.665 | 101054 |
| 1716935400 | 84.01 | -0.86 | -1.01 | 84.79 | 84.86 | 83.78 | 32388 |
| 1716589800 | 84.87 | 0.47 | 0.56 | 84.78 | 85.08 | 84.66 | 210565 |
| 1716503400 | 84.4 | -1.1 | -1.29 | 85.65 | 85.65 | 84.23 | 91115 |
| 1716417000 | 85.5 | -0.58 | -0.67 | 85.66 | 85.8599 | 85.32 | 117392 |
| 1716330600 | 86.08 | -0.17 | -0.20 | 86.15 | 86.35 | 85.9 | 62197 |
| 1716244200 | 86.25 | -0.64 | -0.74 | 86.92 | 86.96 | 86.18 | 90320 |
| 1715985000 | 86.89 | 0.15 | 0.17 | 86.76 | 86.92 | 86.69 | 194472 |
| 1715898600 | 86.74 | 0.04 | 0.05 | 86.66 | 87.03 | 86.58 | 236250 |
| 1715812200 | 86.7 | 0.12 | 0.14 | 86.97 | 87.16 | 86.47 | 141464 |
| 1715725800 | 86.58 | 0.13 | 0.15 | 86.85 | 87.15 | 86.37 | 53545 |
| 1715639400 | 86.45 | 0.36 | 0.42 | 86.46 | 87.1 | 86.38 | 49925 |
| 1715380200 | 86.09 | 0.06 | 0.07 | 86.32 | 86.36 | 85.96 | 48363 |
| 1715293800 | 86.03 | 0.72 | 0.84 | 85.25 | 86.03 | 85.16 | 81440 |
| 1715207400 | 85.31 | 0.24 | 0.28 | 84.77 | 85.44 | 84.77 | 118907 |
| 1715121000 | 85.07 | -0.03 | -0.04 | 85.25 | 85.67 | 85.015 | 59393 |
| 1715034600 | 85.1 | 0.7 | 0.83 | 84.86 | 85.15 | 84.64 | 75797 |
| 1714775400 | 84.4 | 0.23 | 0.27 | 84.77 | 84.99 | 84.33 | 149940 |
| 1714689000 | 84.17 | 1.03 | 1.24 | 83.8 | 84.31 | 83.27 | 115276 |
| 1714602600 | 83.14 | -0.39 | -0.47 | 83.05 | 84.12 | 82.87 | 108775 |
| 1714516200 | 83.53 | -1.62 | -1.90 | 84.61 | 84.61 | 83.485 | 70226 |
| 1714429800 | 85.15 | 0.52 | 0.61 | 84.9 | 85.3 | 84.77 | 144567 |
| 1714170600 | 84.63 | -0.28 | -0.33 | 84.63 | 85.03 | 84.4704 | 164004 |
| 1714084200 | 84.91 | -0.49 | -0.57 | 84.91 | 85.3 | 84.26 | 171400 |
| 1713997800 | 85.4 | -0.02 | -0.02 | 85.09 | 85.48 | 84.81 | 61199 |
| 1713911400 | 85.42 | 0.31 | 0.36 | 85.09 | 85.76 | 84.91 | 141818 |
| 1713825000 | 85.11 | 0.87 | 1.03 | 84.52 | 85.5 | 84.11 | 73322 |
| 1713565800 | 84.24 | 1.3 | 1.57 | 83.23 | 84.39 | 83.19 | 126093 |
| 1713479400 | 82.94 | 0.35 | 0.42 | 82.96 | 83.43 | 82.64 | 155173 |
| 1713393000 | 82.59 | 0.41 | 0.50 | 82.68 | 83.17 | 82.26 | 156213 |
| 1713306600 | 82.18 | -0.76 | -0.92 | 82.98 | 82.98 | 82 | 165998 |
| 1713220200 | 82.94 | -0.44 | -0.53 | 84.24 | 84.725 | 82.59 | 261667 |
| 1712961000 | 83.38 | -1.43 | -1.69 | 84.29 | 84.52 | 83.12 | 182770 |
| 1712874600 | 84.81 | -0.34 | -0.40 | 85.24 | 85.24 | 84.09 | 133169 |
| 1712788200 | 85.15 | -1.78 | -2.05 | 85.8 | 86.09 | 84.78 | 251296 |
| 1712701800 | 86.93 | 0.04 | 0.05 | 87.11 | 87.34 | 86.33 | 154676 |
| 1712615400 | 86.89 | 0.19 | 0.22 | 86.83 | 87.2453 | 86.69 | 204335 |
| 1712356200 | 86.7 | 0.3 | 0.35 | 86.39 | 86.93 | 86.07 | 126821 |
| 1712269800 | 86.4 | -1.17 | -1.34 | 88.03 | 88.23 | 86.26 | 191132 |
| 1712183400 | 87.57 | 0.57 | 0.66 | 86.98 | 87.62 | 86.98 | 139558 |
| 1712097000 | 87 | -0.85 | -0.97 | 87.29 | 87.32 | 86.76 | 231003 |
| 1712010600 | 87.85 | -0.59 | -0.67 | 88.49 | 88.51 | 87.72 | 138797 |
| 1711665000 | 88.44 | 0.61 | 0.69 | 87.87 | 88.63 | 87.87 | 89954 |
| 1711578600 | 87.83 | 1.75 | 2.03 | 86.42 | 87.84 | 86.42 | 106871 |
| 1711492200 | 86.08 | -0.14 | -0.16 | 86.39 | 86.55 | 86.07 | 98841 |
| 1711405800 | 86.22 | 0.14 | 0.16 | 86.06 | 86.7 | 86.06 | 183393 |
| 1711146600 | 86.08 | -0.67 | -0.77 | 86.86 | 87.13 | 86.07 | 250870 |
| 1711060200 | 86.75 | 0.55 | 0.64 | 86.39 | 86.95 | 86.35 | 406498 |
| 1710973800 | 86.2 | 1.47 | 1.73 | 84.62 | 86.26 | 84.52 | 275677 |
| 1710887400 | 84.73 | 0.61 | 0.73 | 84.06 | 84.78 | 84.06 | 209417 |
| 1710801000 | 84.12 | -0.39 | -0.46 | 84.1 | 84.3 | 83.38 | 151642 |
| 1710541800 | 84.51 | 0.41 | 0.49 | 83.85 | 84.72 | 83.85 | 246124 |
| 1710455400 | 84.1 | -0.95 | -1.12 | 84.9 | 85.01 | 83.62 | 5495395 |
| 1710369000 | 85.05 | 0.54 | 0.64 | 84.61 | 85.37 | 84.61 | 384858 |
| 1710282600 | 84.51 | -0.33 | -0.39 | 84.94 | 85 | 84.25 | 126960 |
| 1710196200 | 84.84 | 0.36 | 0.43 | 84.16 | 84.94 | 84.16 | 114804 |
| 1709940600 | 84.48 | 0.11 | 0.13 | 84.57 | 85.1 | 84.45 | 167871 |
| 1709854200 | 84.37 | 0.59 | 0.70 | 84.17 | 84.67 | 84.1 | 415633 |
| 1709767800 | 83.78 | 0.37 | 0.44 | 83.77 | 84.06 | 83.3 | 240847 |
| 1709681400 | 83.41 | 0.23 | 0.28 | 82.9 | 83.85 | 82.79 | 176220 |
| 1709595000 | 83.175 | -0.09 | -0.10 | 83.11 | 83.67 | 83.11 | 83211 |
| 1709335800 | 83.26 | -0.01 | -0.01 | 83.21 | 83.43 | 82.62 | 206263 |
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
