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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713560340 | 82.195 | 0.09 | 0.12 | 82.14 | 85.685 | 81.21 | 210000000 |
| 1713484620 | 82.1 | -0.2 | -0.24 | 82.39 | 82.9 | 81.125 | 0 |
| 1713398220 | 82.3 | -2.68 | -3.15 | 85.005 | 85.055 | 82.08 | 150000000 |
| 1713311820 | 84.98 | -0.37 | -0.43 | 85.355 | 85.705 | 84.305 | 0 |
| 1713225420 | 85.35 | 0.29 | 0.35 | 85.19 | 85.555 | 83.6 | 10000000 |
| 1712958780 | 85.055 | -0.02 | -0.02 | 85.045 | 87.14 | 84.89 | 100000000 |
| 1712879820 | 85.075 | -0.7 | -0.82 | 85.74 | 86.125 | 84.44 | 0 |
| 1712793420 | 85.775 | 0.96 | 1.13 | 84.835 | 85.88 | 84.105 | 0 |
| 1712707020 | 84.82 | -1.31 | -1.52 | 86.155 | 86.425 | 84.595 | 20000000 |
| 1712620620 | 86.13 | -0.18 | -0.20 | 85.33 | 86.58 | 84.255 | 0 |
| 1712350740 | 86.305 | -0.31 | -0.35 | 86.545 | 87.23 | 85.975 | 240000000 |
| 1712274960 | 86.61 | 1.42 | 1.67 | 85.235 | 86.83 | 84.315 | 10000000 |
| 1712188620 | 85.19 | 0.11 | 0.13 | 85.045 | 85.79 | 84.485 | 390000000 |
| 1712102220 | 85.08 | 1.56 | 1.87 | 83.56 | 85.225 | 83.52 | 300000000 |
| 1712015820 | 83.52 | 0.6 | 0.73 | 82.89 | 84.09 | 82.33 | 10000000 |
| 1711745940 | 82.915 | 0 | 0.00 | 82.915 | 82.915 | 82.915 | 0 |
| 1711659540 | 82.915 | 1.33 | 1.63 | 81.615 | 83.01 | 81.365 | 140000000 |
| 1711583820 | 81.585 | 0.42 | 0.52 | 81.195 | 81.62 | 80.435 | 30000000 |
| 1711497420 | 81.16 | -0.78 | -0.95 | 81.95 | 82.23 | 81.06 | 0 |
| 1711410960 | 81.94 | 1.18 | 1.46 | 80.795 | 82.37 | 80.655 | 510000000 |
| 1711141200 | 80.76 | -0.16 | -0.20 | 80.88 | 81.425 | 80.395 | 250000000 |
| 1711065420 | 80.92 | -0.72 | -0.88 | 81.565 | 81.9 | 80.3 | 0 |
| 1710979020 | 81.635 | -0.84 | -1.02 | 82.465 | 82.65 | 80.83 | 10000000 |
| 1710892620 | 82.475 | 0.25 | 0.31 | 82.225 | 83.13 | 81.82 | 70000000 |
| 1710806160 | 82.22 | 1.58 | 1.96 | 80.63 | 82.525 | 80.6 | 990000000 |
| 1710536460 | 80.64 | 1.25 | 1.57 | 80.55 | 80.975 | 80.09 | 0 |
| 1710460620 | 79.39 | 0 | 0.00 | 79.39 | 79.39 | 79.39 | 0 |
| 1710374220 | 79.39 | 1.66 | 2.14 | 77.735 | 79.56 | 77.38 | 1250000000 |
| 1710287820 | 77.73 | -0.11 | -0.13 | 77.855 | 78.42 | 77.105 | 0 |
| 1710201420 | 77.835 | 0.32 | 0.41 | 77.435 | 78.16 | 76.545 | 80000000 |
| 1709935140 | 77.515 | -1.33 | -1.68 | 78.875 | 79.6 | 77.26 | 120000000 |
| 1709855760 | 78.84 | 0.16 | 0.20 | 78.66 | 79.165 | 77.72 | 40000000 |
| 1709769420 | 78.68 | 0.84 | 1.07 | 77.83 | 80.135 | 77.63 | 320000000 |
| 1709683020 | 77.845 | -0.59 | -0.75 | 78.42 | 79.065 | 77.29 | 1300000000 |
| 1709596620 | 78.435 | -1.04 | -1.31 | 79.58 | 80 | 78.275 | 3755032704 |
| 1709330340 | 79.475 | 1.49 | 1.90 | 78.025 | 80.485 | 77.79 | 5070000000 |
| 1709251020 | 77.99 | 0.05 | 0.06 | 77.925 | 78.97 | 77.695 | 5020000000 |
| 1709164560 | 77.94 | -0.31 | -0.39 | 78.22 | 79.38 | 77.62 | 50000000 |
| 1709078220 | 78.245 | 0.73 | 0.94 | 77.55 | 78.785 | 77.05 | 20000000 |
| 1708991820 | 77.52 | 0.96 | 1.26 | 76.34 | 77.92 | 75.775 | 98125032704 |
| 1708725540 | 76.555 | -1.65 | -2.10 | 78.185 | 78.32 | 76.3 | 0 |
| 1708646160 | 78.2 | 0.15 | 0.19 | 78.06 | 78.85 | 77.175 | 0 |
| 1708559820 | 78.05 | 0.83 | 1.08 | 77.255 | 78.06 | 76.315 | 0 |
| 1708473360 | 77.215 | -0.88 | -1.13 | 78.09 | 78.545 | 76.81 | 0 |
| 1708387020 | 78.095 | -0.23 | -0.29 | 78.19 | 78.575 | 77.66 | 150000000 |
| 1708120740 | 78.325 | 0.62 | 0.79 | 77.735 | 78.605 | 76.765 | 0 |
| 1708041420 | 77.71 | 1.42 | 1.86 | 76.325 | 78.125 | 75.57 | 65880000000 |
| 1707954960 | 76.29 | -1.18 | -1.52 | 77.415 | 78.5 | 76.17 | 0 |
| 1707868620 | 77.465 | 0.56 | 0.73 | 76.885 | 78.18 | 76.83 | 0 |
| 1707782220 | 76.9 | 0.34 | 0.44 | 76.425 | 77.025 | 75.515 | 400000000 |
| 1707515940 | 76.56 | 0.17 | 0.23 | 76.37 | 77.21 | 75.9 | 100000000 |
| 1707436620 | 76.385 | 2.36 | 3.19 | 73.99 | 76.525 | 73.625 | 20000000 |
| 1707350220 | 74.025 | 0.58 | 0.79 | 73.46 | 74.235 | 73.26 | 0 |
| 1707263820 | 73.445 | 0.72 | 1.00 | 72.72 | 73.84 | 72.4 | 151990000000 |
| 1707177420 | 72.72 | 0.33 | 0.46 | 72.785 | 73.295 | 71.455 | 238715032704 |
| 1706911140 | 72.385 | -1.88 | -2.53 | 74.28 | 74.495 | 71.825 | 8890000000 |
| 1706831820 | 74.265 | -1.55 | -2.04 | 75.835 | 76.88 | 73.705 | 400000000 |
| 1706745360 | 75.815 | -1.94 | -2.49 | 77.755 | 78.035 | 75.495 | 0 |
| 1706658960 | 77.75 | 0.77 | 0.99 | 77.01 | 78.08 | 75.82 | 20000000 |
| 1706572620 | 76.985 | -1.17 | -1.50 | 78.81 | 78.885 | 76.4 | 140000000 |
| 1706306340 | 78.155 | 1.04 | 1.34 | 77.065 | 78.23 | 76.045 | 70000000 |
| 1706227020 | 77.12 | 1.72 | 2.28 | 75.425 | 77.47 | 75.16 | 5170000000 |
| 1706140620 | 75.4 | 0.95 | 1.27 | 74.44 | 75.825 | 73.945 | 200000000 |
| 1706054220 | 74.455 | -0.18 | -0.24 | 74.625 | 75.24 | 73.415 | 100000000 |
| 1705967820 | 74.635 | 1.17 | 1.59 | 73.17 | 75.455 | 72.57 | 120000000 |
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
