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 | -1.5 | -1.79640718563 | 83.5 | 83.578 | 79.16 | 2576818 | 81.12531017 | CS |
| 4 | -0.95 | -1.14526823388 | 82.95 | 86.235 | 79.16 | 2457026 | 83.28670423 | CS |
| 12 | 3.96 | 5.0743208611 | 78.04 | 86.235 | 75.22 | 3743442 | 82.03409459 | CS |
| 26 | 6.4 | 8.46560846561 | 75.6 | 86.235 | 72.01 | 3672461 | 80.52109862 | CS |
| 52 | -11.41 | -12.2149662777 | 93.41 | 94.7251 | 69.38 | 3370882 | 81.37907866 | CS |
| 156 | -6.55 | -7.39695087521 | 88.55 | 105.6 | 69.38 | 3041280 | 87.50539515 | CS |
| 260 | 0.31 | 0.379483412902 | 81.69 | 105.6 | 69.38 | 3034107 | 86.91285505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 82.56 | 1.32 | 1.62 | 81.47 | 82.795 | 80.7701 | 3544680 |
| 1713393300 | 81.24 | 1.73 | 2.18 | 80.04 | 81.44 | 79.849 | 2290500 |
| 1713306900 | 79.51 | -1.4 | -1.73 | 79.69 | 80.185 | 79.16 | 3041176 |
| 1713220500 | 80.91 | -1.19 | -1.45 | 82.39 | 82.53 | 80.54 | 3136543 |
| 1712961300 | 82.1 | -0.81 | -0.98 | 82.75 | 83.27 | 81.52 | 2409361 |
| 1712874900 | 82.91 | -0.38 | -0.46 | 83.5 | 83.578 | 82.55 | 1828773 |
| 1712788500 | 83.29 | -1.79 | -2.10 | 83.56 | 83.97 | 82.41 | 2835274 |
| 1712702100 | 85.08 | 0.81 | 0.96 | 84.52 | 85.18 | 84.245 | 2812465 |
| 1712615700 | 84.27 | 0.32 | 0.38 | 83.92 | 84.41 | 83.58 | 1706760 |
| 1712356500 | 83.95 | -0.01 | -0.01 | 83.45 | 84.23 | 82.4 | 2389363 |
| 1712270100 | 83.96 | -0.37 | -0.44 | 85.1 | 85.19 | 83.24 | 1990635 |
| 1712183700 | 84.33 | -0.88 | -1.03 | 85.31 | 85.31 | 84.165 | 1816479 |
| 1712097300 | 85.21 | 0.65 | 0.77 | 85.11 | 85.66 | 84.91 | 1947254 |
| 1712010900 | 84.56 | -1.54 | -1.79 | 86.11 | 86.17 | 84.42 | 2532555 |
| 1711665300 | 86.1 | 1.3 | 1.53 | 84.9 | 86.235 | 84.75 | 3067998 |
| 1711578900 | 84.8 | 2.32 | 2.81 | 83 | 84.83 | 82.79 | 2907827 |
| 1711492500 | 82.48 | -0.39 | -0.47 | 82.74 | 83.25 | 82.21 | 2224917 |
| 1711406100 | 82.87 | -0.08 | -0.10 | 82.95 | 83.47 | 82.57 | 1887398 |
| 1711146900 | 82.95 | -0.15 | -0.18 | 83.35 | 83.42 | 82.46 | 2374166 |
| 1711060500 | 83.1 | 0.25 | 0.30 | 82.95 | 83.69 | 82.85 | 3108476 |
| 1710974100 | 82.85 | -0.47 | -0.56 | 83 | 84.02 | 82.59 | 5122595 |
| 1710887700 | 83.32 | 1.16 | 1.41 | 82.12 | 83.519 | 81.92 | 4138345 |
| 1710801300 | 82.16 | 0.05 | 0.06 | 81.83 | 83.15 | 81.815 | 4885686 |
| 1710542100 | 82.11 | 0.25 | 0.31 | 82.06 | 82.72 | 81.8 | 4409055 |
| 1710455700 | 81.86 | -1.14 | -1.37 | 82.62 | 82.9 | 81.12 | 3828070 |
| 1710369300 | 83 | -0.39 | -0.47 | 83.58 | 84.305 | 82.76 | 2997347 |
| 1710282900 | 83.39 | -0.34 | -0.41 | 83.21 | 83.8875 | 82.53 | 2893312 |
| 1710196500 | 83.73 | -0.11 | -0.13 | 83.26 | 84.425 | 82.93 | 5093788 |
| 1709940900 | 83.84 | -0.26 | -0.31 | 83.6 | 84.57 | 83.2 | 4567790 |
| 1709854500 | 84.1 | 0.18 | 0.21 | 84.76 | 85.1 | 84.06 | 3554366 |
| 1709768100 | 83.92 | -0.13 | -0.15 | 84.75 | 85.03 | 83.86 | 4095552 |
| 1709681700 | 84.05 | -0.9 | -1.06 | 85.5 | 86.15 | 83.97 | 4355641 |
| 1709595300 | 84.95 | -0.04 | -0.05 | 84.62 | 85.435 | 84.38 | 4358431 |
| 1709336100 | 84.99 | -0.2 | -0.23 | 85.2 | 85.2 | 83.03 | 9446219 |
| 1709249700 | 85.19 | 1.87 | 2.24 | 84 | 85.22 | 83.58 | 10226903 |
| 1709163300 | 83.32 | -0.75 | -0.89 | 83.09 | 83.75 | 82.57 | 6341469 |
| 1709076900 | 84.07 | 3.3 | 4.09 | 83.59 | 84.16 | 81.51 | 7582383 |
| 1708990500 | 80.77 | -1.68 | -2.04 | 82.18 | 82.31 | 80.75 | 4703548 |
| 1708731300 | 82.45 | 0.45 | 0.55 | 82 | 82.905 | 81.72 | 2766004 |
| 1708644900 | 82 | -0.56 | -0.68 | 82.11 | 82.51 | 81.44 | 4129948 |
| 1708558500 | 82.56 | 1.68 | 2.08 | 81.59 | 82.62 | 81.23 | 4162924 |
| 1708472100 | 80.88 | -0.47 | -0.58 | 81.59 | 82.27 | 80.74 | 4042825 |
| 1708126500 | 81.35 | -0.01 | -0.01 | 81.27 | 81.99 | 80.68 | 6292747 |
| 1708040100 | 81.36 | 2.56 | 3.25 | 79.06 | 81.6667 | 79.015 | 6648658 |
| 1707953700 | 78.8 | 0.02 | 0.03 | 78.85 | 79.13 | 78.07 | 3365144 |
| 1707867300 | 78.78 | 1.19 | 1.53 | 79.34 | 79.49 | 77.51 | 7137152 |
| 1707780900 | 77.59 | 0.93 | 1.21 | 76.5 | 77.715 | 76.31 | 2502879 |
| 1707521700 | 76.66 | 0.72 | 0.95 | 75.73 | 76.73 | 75.56 | 2710311 |
| 1707435300 | 75.94 | -1.39 | -1.80 | 75.99 | 76.3 | 75.22 | 3293182 |
| 1707348900 | 77.33 | 0.1 | 0.13 | 77.54 | 77.7 | 76.77 | 3087114 |
| 1707262500 | 77.23 | 0.43 | 0.56 | 76.79 | 77.475 | 76.41 | 3206959 |
| 1707176100 | 76.8 | -1.83 | -2.33 | 77.9 | 77.94 | 76.74 | 2819437 |
| 1706916900 | 78.63 | -1.06 | -1.33 | 78.81 | 79.32 | 77.78 | 2947008 |
| 1706830500 | 79.69 | 1.55 | 1.98 | 78.01 | 79.74 | 77.58 | 2761142 |
| 1706744100 | 78.14 | -0.3 | -0.38 | 79.09 | 79.92 | 77.55 | 3641783 |
| 1706657700 | 78.44 | 0.06 | 0.08 | 78.01 | 78.93 | 77.52 | 2513391 |
| 1706571300 | 78.38 | 0.54 | 0.69 | 77.845 | 78.6 | 77.16 | 2305990 |
| 1706312100 | 77.84 | -0.25 | -0.32 | 78.09 | 78.7 | 77.61 | 2439592 |
| 1706225700 | 78.09 | 1.1 | 1.43 | 78.04 | 78.2756 | 77.04 | 3182927 |
| 1706139300 | 76.99 | -1.12 | -1.43 | 78.7 | 78.94 | 76.82 | 5084529 |
| 1706052900 | 78.11 | 0.85 | 1.10 | 77.38 | 78.25 | 77.01 | 3805817 |
| 1705966500 | 77.26 | -0.44 | -0.57 | 77.53 | 78.24 | 76.7 | 2970839 |
| 1705707300 | 77.7 | -0.5 | -0.64 | 78.24 | 78.49 | 77.04 | 4301487 |
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
