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 | 5.63 | 6.81515555018 | 82.61 | 88.35 | 82.61 | 18106968 | 85.16985635 | SP |
| 4 | 2.44 | 2.84382284382 | 85.8 | 88.35 | 80.72 | 14559156 | 83.42904883 | SP |
| 12 | -4.62 | -4.97523153134 | 92.86 | 94.82 | 74.49 | 17358782 | 82.93719978 | SP |
| 26 | -1.65 | -1.83557681611 | 89.89 | 94.82 | 74.49 | 16245967 | 85.84234034 | SP |
| 52 | -1.04 | -1.16487455197 | 89.28 | 97.92 | 74.49 | 14529147 | 87.88767963 | SP |
| 156 | 2.22 | 2.58079516392 | 86.02 | 98.97 | 65.48 | 18551556 | 84.89113316 | SP |
| 260 | 50.12 | 131.4795383 | 38.12 | 98.97 | 26.98 | 23650873 | 67.99787151 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 88.1 | 1.51 | 1.74 | 88.21 | 88.57 | 86.95 | 41579686 |
| 1749767400 | 86.59 | 0.3 | 0.35 | 85.89 | 86.615 | 85.26 | 16844223 |
| 1749681000 | 86.29 | 1.23 | 1.45 | 85.64 | 86.43 | 84.8 | 22975332 |
| 1749594600 | 85.06 | 1.49 | 1.78 | 84.46 | 85.61 | 84.42 | 22634395 |
| 1749508200 | 83.57 | 0.16 | 0.19 | 83.74 | 84.44 | 83.075 | 14049870 |
| 1749249000 | 83.41 | 1.54 | 1.88 | 82.61 | 83.66 | 82.61 | 14031022 |
| 1749162600 | 81.87 | -0.08 | -0.10 | 82.56 | 82.6 | 81.66 | 13701412 |
| 1749076200 | 81.95 | -1.63 | -1.95 | 83.54 | 84.19 | 81.85 | 22159755 |
| 1748989800 | 83.58 | 0.98 | 1.19 | 82.66 | 84.095 | 81.88 | 14810097 |
| 1748903400 | 82.6 | 1.07 | 1.31 | 83.06 | 83.17 | 81.65 | 15744208 |
| 1748644200 | 81.53 | -0.73 | -0.89 | 81.63 | 81.955 | 80.875 | 15193645 |
| 1748557800 | 82.26 | 0.61 | 0.75 | 81.78 | 82.26 | 81.26 | 11312866 |
| 1748471400 | 81.65 | -1.05 | -1.27 | 83.1 | 83.35 | 81.44 | 14345041 |
| 1748385000 | 82.7 | 0.71 | 0.87 | 82.56 | 82.83 | 81.95 | 9233258 |
| 1748039400 | 81.99 | 0.26 | 0.32 | 81.01 | 82.195 | 80.98 | 11595358 |
| 1747953000 | 81.73 | -0.32 | -0.39 | 81.62 | 82.195 | 80.72 | 11689107 |
| 1747866600 | 82.05 | -1.54 | -1.84 | 83.09 | 83.25 | 82.04 | 12368668 |
| 1747780200 | 83.59 | -0.78 | -0.92 | 84.31 | 84.5 | 83.51 | 10985256 |
| 1747693800 | 84.37 | -1.11 | -1.30 | 84.77 | 84.86 | 83.745 | 12210810 |
| 1747434600 | 85.48 | -0.13 | -0.15 | 85.8 | 85.85 | 84.605 | 10739644 |
| 1747348200 | 85.61 | 0.36 | 0.42 | 84.17 | 85.66 | 83.96 | 14586886 |
| 1747261800 | 85.25 | -0.52 | -0.61 | 85.195 | 85.58 | 84.92 | 10373239 |
| 1747175400 | 85.77 | 1.19 | 1.41 | 85 | 86.445 | 84.66 | 14103421 |
| 1747089000 | 84.58 | 2.15 | 2.61 | 85.48 | 85.87 | 83.96 | 15851195 |
| 1746829800 | 82.43 | 0.82 | 1.00 | 82.6 | 82.835 | 81.76 | 9737852 |
| 1746743400 | 81.61 | 1.06 | 1.32 | 81.29 | 82.72 | 81.16 | 14986676 |
| 1746657000 | 80.55 | 0.03 | 0.04 | 80.7 | 80.9553 | 79.94 | 10998854 |
| 1746570600 | 80.52 | 0.02 | 0.02 | 80.86 | 81.22 | 80.07 | 11286495 |
| 1746484200 | 80.5 | -1.48 | -1.81 | 80.95 | 81.06 | 80.05 | 14369073 |
| 1746225000 | 81.98 | 1.18 | 1.46 | 81.78 | 82.39 | 80.315 | 15776564 |
| 1746138600 | 80.8 | 0.3 | 0.37 | 79.84 | 81.86 | 79.84 | 17821135 |
| 1746052200 | 80.5 | -2.23 | -2.70 | 81.4 | 81.515 | 79.505 | 18384363 |
| 1745965800 | 82.73 | -0.24 | -0.29 | 82.04 | 83.03 | 81.88 | 9218270 |
| 1745879400 | 82.97 | 0.58 | 0.70 | 82.3 | 83.195 | 82.19 | 8028453 |
| 1745620200 | 82.39 | -0.15 | -0.18 | 81.8 | 82.46 | 81.48 | 8618629 |
| 1745533800 | 82.54 | 1.3 | 1.60 | 82 | 82.78 | 81.29 | 10022194 |
| 1745447400 | 81.24 | -0.15 | -0.18 | 82.1 | 82.98 | 80.78 | 20046690 |
| 1745361000 | 81.39 | 2.02 | 2.55 | 80.4 | 81.99 | 80.05 | 10654283 |
| 1745274600 | 79.37 | -2.13 | -2.61 | 80.21 | 80.41 | 78.49 | 14989809 |
| 1744929000 | 81.5 | 1.8 | 2.26 | 80.35 | 82.755 | 80.31 | 23252278 |
| 1744842600 | 79.7 | 0.65 | 0.82 | 79.54 | 81.045 | 79.34 | 13319199 |
| 1744756200 | 79.05 | -0.12 | -0.15 | 79.1 | 80.52 | 79.005 | 10792573 |
| 1744669800 | 79.17 | 0.28 | 0.35 | 80.76 | 80.76 | 78.38 | 17268702 |
| 1744410600 | 78.89 | 1.91 | 2.48 | 77.34 | 79.48 | 75.82 | 19756333 |
| 1744324200 | 76.98 | -5.38 | -6.53 | 80.22 | 80.26 | 75.48 | 38488635 |
| 1744237800 | 82.36 | 5.92 | 7.74 | 74.95 | 83.21 | 74.49 | 58538176 |
| 1744151400 | 76.44 | -1.81 | -2.31 | 80.66 | 81.075 | 75.22 | 44530331 |
| 1744065000 | 78.25 | -0.51 | -0.65 | 76.21 | 81.58 | 74.98 | 55213839 |
| 1743805800 | 78.76 | -7.98 | -9.20 | 83.65 | 84.59 | 78.76 | 47170139 |
| 1743719400 | 86.74 | -7.39 | -7.85 | 90.3 | 90.34 | 86.71 | 36586401 |
| 1743633000 | 94.13 | 0.13 | 0.14 | 93.2 | 94.21 | 92.98 | 16473066 |
| 1743546600 | 94 | 0.55 | 0.59 | 93.5 | 94.085 | 92.49 | 12628334 |
| 1743460200 | 93.45 | 1.02 | 1.10 | 92.23 | 94 | 92.1 | 13858583 |
| 1743201000 | 92.43 | -0.44 | -0.47 | 92.82 | 93.17 | 91.965 | 11051841 |
| 1743114600 | 92.87 | -0.91 | -0.97 | 93.5 | 93.85 | 92.4976 | 9045997 |
| 1743028200 | 93.78 | 0.55 | 0.59 | 94.1 | 94.82 | 93.545 | 12450081 |
| 1742941800 | 93.23 | 0.38 | 0.41 | 93.26 | 94.04 | 92.95 | 10568205 |
| 1742855400 | 92.85 | 0.33 | 0.36 | 92.22 | 93.395 | 92.07 | 11579345 |
| 1742596200 | 92.52 | -0.65 | -0.70 | 92.86 | 93.08 | 91.935 | 17759231 |
| 1742509800 | 93.17 | 0.34 | 0.37 | 92.32 | 93.48 | 91.93 | 14125431 |
| 1742423400 | 92.83 | 1.49 | 1.63 | 91.46 | 93.24 | 91.44 | 15258325 |
| 1742337000 | 91.34 | 0.15 | 0.16 | 91.7 | 91.905 | 90.62 | 15058421 |
| 1742250600 | 91.19 | 1.43 | 1.59 | 89.69 | 91.61 | 89.69 | 14189351 |
| 1741991400 | 89.76 | 2.58 | 2.96 | 87.66 | 89.88 | 87.26 | 15213054 |
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
