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 | 4.38 | 5.11921458626 | 85.56 | 93.51 | 85.07 | 169790 | 90.35663531 | CS |
| 4 | -0.88 | -0.968949570579 | 90.82 | 93.51 | 85.02 | 134247 | 89.53368553 | CS |
| 12 | 6.08 | 7.25017886954 | 83.86 | 93.51 | 78.99 | 167539 | 86.20281458 | CS |
| 26 | 20.94 | 30.347826087 | 69 | 93.51 | 62.415 | 181146 | 80.20959095 | CS |
| 52 | 9 | 11.1193476649 | 80.94 | 93.51 | 62.415 | 186587 | 81.45512815 | CS |
| 156 | 0.48 | 0.536552649229 | 89.46 | 120.2012 | 62.415 | 184882 | 89.45399288 | CS |
| 260 | 4.35 | 5.08236943568 | 85.59 | 120.2012 | 34.57 | 200068 | 79.10358625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 93.05 | 1.94 | 2.13 | 89.75 | 93.51 | 89.75 | 256986 |
| 1713911700 | 91.11 | 1.85 | 2.07 | 88.93 | 92.425 | 88.93 | 259970 |
| 1713825300 | 89.26 | 1.41 | 1.61 | 88.2 | 89.8 | 87.32 | 130502 |
| 1713566100 | 87.85 | 2.42 | 2.83 | 85.3 | 87.85 | 85.3 | 102387 |
| 1713479700 | 85.43 | 0.3 | 0.35 | 85.56 | 85.79 | 85.07 | 99104 |
| 1713393300 | 85.13 | -0.22 | -0.26 | 85.39 | 86.51 | 85.12 | 104152 |
| 1713306900 | 85.35 | -0.99 | -1.15 | 86.45 | 86.6299 | 85.02 | 108624 |
| 1713220500 | 86.34 | -0.5 | -0.58 | 87.21 | 88.47 | 85.63 | 102913 |
| 1712961300 | 86.84 | -1.1 | -1.25 | 87.05 | 87.5 | 86.62 | 78859 |
| 1712874900 | 87.94 | -0.21 | -0.24 | 88.42 | 88.42 | 86.74 | 82916 |
| 1712788500 | 88.15 | -4.08 | -4.42 | 90.6 | 92.3682 | 87.5 | 124157 |
| 1712702100 | 92.23 | 1.09 | 1.20 | 90.98 | 92.29 | 90.98 | 108170 |
| 1712615700 | 91.14 | 1.29 | 1.44 | 90.05 | 91.37 | 90.05 | 65058 |
| 1712356500 | 89.85 | -0.04 | -0.04 | 89.46 | 90.15 | 89.14 | 92991 |
| 1712270100 | 89.89 | 0.66 | 0.74 | 90.85 | 91.12 | 89.46 | 132154 |
| 1712183700 | 89.23 | -0.27 | -0.30 | 89.01 | 89.98 | 88.88 | 214447 |
| 1712097300 | 89.5 | -1.56 | -1.71 | 89.97 | 91.13 | 89.33 | 187261 |
| 1712010900 | 91.06 | -0.94 | -1.02 | 92.7 | 92.75 | 90.3601 | 141847 |
| 1711665300 | 92 | 0.93 | 1.02 | 90.82 | 92.08 | 90.555 | 169766 |
| 1711578900 | 91.07 | 3.48 | 3.97 | 87.75 | 91.14 | 87.75 | 119717 |
| 1711492500 | 87.59 | -0.14 | -0.16 | 88.23 | 88.28 | 87.0922 | 77150 |
| 1711406100 | 87.73 | -0.27 | -0.31 | 87.77 | 89.07 | 87.73 | 68536 |
| 1711146900 | 88 | -0.69 | -0.78 | 88.88 | 88.88 | 87.27 | 167924 |
| 1711060500 | 88.69 | -0.27 | -0.30 | 89.13 | 90.51 | 88.42 | 166158 |
| 1710974100 | 88.96 | 2.46 | 2.84 | 86.32 | 89.38 | 86.02 | 198452 |
| 1710887700 | 86.5 | 0.41 | 0.48 | 85.85 | 87.25 | 85.85 | 179976 |
| 1710801300 | 86.09 | -1.13 | -1.30 | 87.38 | 87.57 | 85.86 | 238367 |
| 1710542100 | 87.22 | 0.98 | 1.14 | 86.11 | 87.75 | 86.11 | 373510 |
| 1710455700 | 86.24 | -0.78 | -0.90 | 86.42 | 86.65 | 85.11 | 403681 |
| 1710369300 | 87.02 | 0.9 | 1.05 | 86.14 | 87.14 | 86.14 | 176386 |
| 1710282900 | 86.12 | 0.04 | 0.05 | 86 | 86.53 | 85.31 | 152778 |
| 1710196500 | 86.08 | -1.09 | -1.25 | 86.61 | 87.27 | 86.06 | 115192 |
| 1709940900 | 87.17 | -0.6 | -0.68 | 88.76 | 89.29 | 87.06 | 85640 |
| 1709854500 | 87.77 | -0.4 | -0.45 | 88.97 | 89.53 | 87.49 | 205415 |
| 1709768100 | 88.17 | -0.65 | -0.73 | 88.82 | 89.64 | 86.66 | 190528 |
| 1709681700 | 88.82 | 3.68 | 4.32 | 84.56 | 88.97 | 84.56 | 180936 |
| 1709595300 | 85.14 | 0.3 | 0.35 | 84.69 | 85.87 | 84.52 | 195866 |
| 1709336100 | 84.84 | -0.17 | -0.20 | 85 | 85.55 | 83.225 | 233279 |
| 1709249700 | 85.01 | 1.01 | 1.20 | 84.82 | 86.04 | 84.21 | 304815 |
| 1709163300 | 84 | -0.51 | -0.60 | 84.04 | 84.655 | 83.5 | 210406 |
| 1709076900 | 84.51 | 1.53 | 1.84 | 83.4 | 84.58 | 82.91 | 147209 |
| 1708990500 | 82.98 | -0.33 | -0.40 | 82.89 | 83.84 | 82.5448 | 122515 |
| 1708731300 | 83.31 | -0.27 | -0.32 | 83.22 | 84.1382 | 82.72 | 124274 |
| 1708644900 | 83.58 | 0.43 | 0.52 | 83.18 | 83.66 | 82.86 | 136825 |
| 1708558500 | 83.15 | -0.53 | -0.63 | 83.32 | 83.32 | 82.26 | 214640 |
| 1708472100 | 83.68 | -0.26 | -0.31 | 83.06 | 84.27 | 83.02 | 138670 |
| 1708126500 | 83.94 | 0.21 | 0.25 | 83.38 | 84.84 | 83.27 | 149101 |
| 1708040100 | 83.73 | 2.43 | 2.99 | 81.96 | 84.095 | 81.96 | 161213 |
| 1707953700 | 81.3 | 1.3 | 1.63 | 80.93 | 81.34 | 80.25 | 226471 |
| 1707867300 | 80 | -4.16 | -4.94 | 80.71 | 81.3 | 78.99 | 172372 |
| 1707780900 | 84.16 | 1.25 | 1.51 | 83 | 85.45 | 82.91 | 148899 |
| 1707521700 | 82.91 | 1.39 | 1.71 | 81.69 | 83 | 80.61 | 156539 |
| 1707435300 | 81.52 | 0.41 | 0.51 | 80.66 | 81.74 | 80.48 | 173201 |
| 1707348900 | 81.11 | -0.1 | -0.12 | 81.33 | 82.24 | 79.58 | 204179 |
| 1707262500 | 81.21 | -1.45 | -1.75 | 82.4 | 83.51 | 80.97 | 197514 |
| 1707176100 | 82.66 | -0.68 | -0.82 | 82.27 | 83.07 | 81.29 | 194646 |
| 1706916900 | 83.34 | 0.28 | 0.34 | 81.82 | 83.94 | 81.55 | 196263 |
| 1706830500 | 83.06 | -0.78 | -0.93 | 83.86 | 84.405 | 79.75 | 261555 |
| 1706744100 | 83.84 | -4.31 | -4.89 | 86.92 | 86.95 | 83.585 | 302751 |
| 1706657700 | 88.15 | 1.34 | 1.54 | 86.13 | 88.27 | 86.13 | 228779 |
| 1706571300 | 86.81 | 1.32 | 1.54 | 85.65 | 86.9088 | 84.83 | 188664 |
| 1706312100 | 85.49 | -0.27 | -0.31 | 86.35 | 86.465 | 85.01 | 99786 |
| 1706225700 | 85.76 | 2.51 | 3.02 | 84.3 | 86.1 | 83.6 | 230297 |
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
