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 | 2.68 | 3.30864197531 | 81 | 84.75 | 81 | 46537 | 83.27813395 | SP |
| 4 | -4.84 | -5.46769091731 | 88.52 | 88.52 | 80.83 | 53599 | 84.0944866 | SP |
| 12 | 0.15 | 0.179576200168 | 83.53 | 88.855 | 80.83 | 56989 | 84.89528733 | SP |
| 26 | 12.01 | 16.7573601228 | 71.67 | 90.3299 | 70.6801 | 66651 | 83.39655952 | SP |
| 52 | 6.64 | 8.6188992731 | 77.04 | 90.3299 | 70.6801 | 54198 | 81.81856028 | SP |
| 156 | -94.69 | -53.0862813253 | 178.37 | 193.31 | 70.6801 | 49045 | 132.93389887 | SP |
| 260 | -47.77 | -36.3408139977 | 131.45 | 193.31 | 70.6801 | 45705 | 132.56160634 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 83.68 | 0.46 | 0.55 | 83.37 | 84.1831 | 83.25 | 47951 |
| 1714084200 | 83.22 | -1 | -1.19 | 83.15 | 83.345 | 82.43 | 24628 |
| 1713997800 | 84.22 | -0.29 | -0.34 | 84.25 | 84.29 | 83.575 | 46791 |
| 1713911400 | 84.51 | 1.43 | 1.72 | 83.07 | 84.75 | 82.92 | 39078 |
| 1713825000 | 83.08 | 0.78 | 0.95 | 82.7 | 83.46 | 82.2251 | 35005 |
| 1713565800 | 82.3 | 0.8 | 0.98 | 81 | 82.44 | 81 | 85624 |
| 1713479400 | 81.5 | 0.58 | 0.72 | 81.24 | 82.23 | 80.99 | 36213 |
| 1713393000 | 80.92 | -0.56 | -0.69 | 81.9 | 82.25 | 80.92 | 58971 |
| 1713306600 | 81.48 | -0.56 | -0.68 | 81.59 | 81.76 | 80.83 | 38624 |
| 1713220200 | 82.04 | -0.71 | -0.86 | 83.24 | 83.6595 | 81.645 | 52516 |
| 1712961000 | 82.7489 | -1.39 | -1.65 | 83.56 | 83.96 | 82.4301 | 43502 |
| 1712874600 | 84.14 | 0.31 | 0.37 | 84.09 | 84.4166 | 83.32 | 67880 |
| 1712788200 | 83.83 | -2.9 | -3.34 | 84.77 | 84.86 | 83.34 | 89988 |
| 1712701800 | 86.73 | 0.69 | 0.80 | 86.13 | 86.85 | 86.1 | 52375 |
| 1712615400 | 86.04 | 0.81 | 0.95 | 85.66 | 86.34 | 85.66 | 53045 |
| 1712356200 | 85.23 | -0.04 | -0.05 | 84.98 | 85.63 | 84.778 | 35087 |
| 1712269800 | 85.27 | -0.6 | -0.70 | 86.9 | 87.12 | 85.07 | 39525 |
| 1712183400 | 85.87 | 0.28 | 0.33 | 85.12 | 86.12 | 85.12 | 40068 |
| 1712097000 | 85.59 | -1.54 | -1.77 | 86.32 | 86.32 | 85.26 | 90255 |
| 1712010600 | 87.13 | -1.29 | -1.46 | 88.52 | 88.52 | 87.13 | 74417 |
| 1711665000 | 88.42 | 0.42 | 0.48 | 88.22 | 88.855 | 88.1 | 57175 |
| 1711578600 | 88 | 2.41 | 2.82 | 86.36 | 88.035 | 86.28 | 51537 |
| 1711492200 | 85.59 | -0.15 | -0.17 | 86.34 | 86.505 | 85.5 | 122403 |
| 1711405800 | 85.74 | -0.08 | -0.09 | 85.83 | 86.5954 | 85.74 | 44721 |
| 1711146600 | 85.821 | -1.54 | -1.76 | 87.08 | 87.36 | 85.7701 | 37430 |
| 1711060200 | 87.36 | 1 | 1.16 | 86.72 | 87.59 | 86.72 | 46594 |
| 1710973800 | 86.36 | 1.62 | 1.91 | 84.31 | 86.85 | 84.31 | 45646 |
| 1710887400 | 84.7388 | 0.4 | 0.47 | 83.93 | 84.94 | 83.93 | 25270 |
| 1710801000 | 84.34 | -0.46 | -0.54 | 84.81 | 84.87 | 84.11 | 49568 |
| 1710541800 | 84.8 | 0.39 | 0.46 | 84.14 | 85.08 | 84.13 | 54689 |
| 1710455400 | 84.41 | -1.44 | -1.68 | 85.57 | 85.57 | 83.685 | 55593 |
| 1710369000 | 85.85 | 0.04 | 0.05 | 85.67 | 86.45 | 85.65 | 43084 |
| 1710282600 | 85.81 | -0.45 | -0.52 | 86.23 | 86.29 | 85.46 | 39587 |
| 1710196200 | 86.26 | -0.27 | -0.31 | 86.07 | 86.67 | 85.9525 | 39327 |
| 1709940600 | 86.53 | 0.36 | 0.42 | 87 | 87.51 | 86.16 | 57008 |
| 1709854200 | 86.17 | 0.7 | 0.82 | 86 | 86.74 | 86 | 58606 |
| 1709767800 | 85.47 | 0.07 | 0.08 | 85.84 | 86.2 | 85.07 | 75469 |
| 1709681400 | 85.4 | 0.04 | 0.05 | 84.88 | 86.11 | 84.88 | 43673 |
| 1709595000 | 85.36 | -0.56 | -0.65 | 86.09 | 86.2 | 85.265 | 64292 |
| 1709335800 | 85.92 | 0.31 | 0.36 | 85.79 | 85.994 | 84.815 | 66473 |
| 1709249400 | 85.61 | 0.59 | 0.69 | 85.89 | 86.71 | 85.33 | 36612 |
| 1709163000 | 85.02 | -0.57 | -0.67 | 84.72 | 85.71 | 84.72 | 43210 |
| 1709076600 | 85.59 | 0.9 | 1.06 | 85.23 | 85.8 | 85.23 | 51625 |
| 1708990200 | 84.69 | -0.31 | -0.36 | 84.86 | 85.395 | 84.47 | 44001 |
| 1708731000 | 85 | 0.15 | 0.18 | 84.77 | 85.605 | 84.4 | 55511 |
| 1708644600 | 84.85 | -0.03 | -0.04 | 85.08 | 85.08 | 84.53 | 192041 |
| 1708558200 | 84.88 | -0.39 | -0.46 | 84.82 | 85.11 | 84.385 | 25882 |
| 1708471800 | 85.27 | -0.83 | -0.96 | 85.09 | 85.7699 | 84.9615 | 44859 |
| 1708126200 | 86.1 | -0.91 | -1.05 | 85.93 | 86.96 | 85.69 | 59302 |
| 1708039800 | 87.01 | 2.36 | 2.79 | 85.27 | 87.1499 | 85.27 | 94504 |
| 1707953400 | 84.65 | 1.66 | 2.00 | 84.14 | 84.855 | 83.45 | 38146 |
| 1707867000 | 82.99 | -3.45 | -3.99 | 83.79 | 84.26 | 82.46 | 56866 |
| 1707780600 | 86.44 | 1.94 | 2.30 | 84.67 | 86.8 | 84.67 | 58641 |
| 1707521400 | 84.5 | 0.75 | 0.90 | 83.79 | 84.625 | 83.2888 | 57601 |
| 1707435000 | 83.75 | 1.05 | 1.27 | 82.63 | 83.845 | 82.38 | 48727 |
| 1707348600 | 82.7 | -0.55 | -0.66 | 83.45 | 83.45 | 82.42 | 50755 |
| 1707262200 | 83.25 | 0.61 | 0.74 | 82.52 | 83.55 | 82.3 | 60421 |
| 1707175800 | 82.64 | -1.45 | -1.72 | 83.09 | 83.0992 | 81.91 | 108337 |
| 1706916600 | 84.09 | -0.51 | -0.60 | 83.53 | 84.62 | 83.13 | 78320 |
| 1706830200 | 84.6 | 0.94 | 1.12 | 84.22 | 84.77 | 82.7 | 101435 |
| 1706743800 | 83.66 | -2.44 | -2.83 | 85.84 | 86.6 | 83.66 | 205201 |
| 1706657400 | 86.1 | -0.72 | -0.83 | 86.36 | 86.79 | 85.9857 | 107668 |
| 1706571000 | 86.82 | 0.86 | 1.00 | 85.93 | 86.822 | 85.46 | 51502 |
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
