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 | 4.53 | 5.521023766 | 82.05 | 88.995 | 81.67 | 431239 | 86.61684725 | CS |
| 4 | -1.58 | -1.79219600726 | 88.16 | 88.995 | 80.6 | 374776 | 85.02328039 | CS |
| 12 | 2.8 | 3.34208641681 | 83.78 | 88.995 | 80.6 | 460743 | 84.29766929 | CS |
| 26 | 24.49 | 39.4427444033 | 62.09 | 89.7 | 61.99 | 425679 | 80.82818337 | CS |
| 52 | 26.55 | 44.227886057 | 60.03 | 89.7 | 52.32 | 429329 | 71.63111736 | CS |
| 156 | 13.54 | 18.5377875137 | 73.04 | 99.485 | 49.34 | 535361 | 74.11900671 | CS |
| 260 | 29.89 | 52.725348386 | 56.69 | 99.485 | 23.69 | 567366 | 62.68536166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 86.58 | -1.35 | -1.54 | 87.51 | 88.485 | 86.58 | 264582 |
| 1714084500 | 87.93 | -0.43 | -0.49 | 87.82 | 87.96 | 86.1347 | 218003 |
| 1713998100 | 88.36 | 0.48 | 0.55 | 87.98 | 88.6 | 86.81 | 446720 |
| 1713911700 | 87.88 | 2.63 | 3.09 | 82.03 | 88.995 | 82.03 | 673267 |
| 1713825300 | 85.25 | 2.05 | 2.46 | 83.6 | 85.85 | 83.08 | 429400 |
| 1713566100 | 83.2 | 1.37 | 1.67 | 82.05 | 83.405 | 81.67 | 388805 |
| 1713479700 | 81.83 | 0.96 | 1.19 | 81.08 | 81.98 | 80.89 | 269879 |
| 1713393300 | 80.87 | -0.42 | -0.52 | 82.21 | 82.62 | 80.71 | 251366 |
| 1713306900 | 81.29 | -1.07 | -1.30 | 81.81 | 82.53 | 80.6 | 306103 |
| 1713220500 | 82.36 | -0.39 | -0.47 | 83.45 | 84.285 | 81.81 | 509052 |
| 1712961300 | 82.75 | -0.5 | -0.60 | 82.26 | 83.15 | 81.96 | 339372 |
| 1712874900 | 83.25 | -0.9 | -1.07 | 84.51 | 84.58 | 82.83 | 261237 |
| 1712788500 | 84.15 | -2.71 | -3.12 | 85.46 | 85.67 | 83.35 | 452650 |
| 1712702100 | 86.86 | 0.96 | 1.12 | 86.71 | 87.06 | 85.835 | 443167 |
| 1712615700 | 85.9 | 0.61 | 0.72 | 85.7 | 86.41 | 85.505 | 329988 |
| 1712356500 | 85.29 | 0.19 | 0.22 | 85.11 | 85.56 | 84.56 | 333190 |
| 1712270100 | 85.1 | -0.39 | -0.46 | 86.3 | 87.16 | 84.66 | 345863 |
| 1712183700 | 85.49 | -0.51 | -0.59 | 85.99 | 86.77 | 85.43 | 443711 |
| 1712097300 | 86 | -1.4 | -1.60 | 86.44 | 87.355 | 85.55 | 315143 |
| 1712010900 | 87.4 | -0.69 | -0.78 | 88.16 | 88.19 | 86.95 | 363827 |
| 1711665300 | 88.09 | 0.9 | 1.03 | 87.28 | 88.415 | 86.98 | 394404 |
| 1711578900 | 87.19 | 0.53 | 0.61 | 86.46 | 87.61 | 86.46 | 559633 |
| 1711492500 | 86.66 | 0.33 | 0.38 | 86.82 | 87.18 | 85.78 | 327663 |
| 1711406100 | 86.33 | 1.11 | 1.30 | 84.77 | 86.75 | 84.77 | 406985 |
| 1711146900 | 85.22 | -1.49 | -1.72 | 86.77 | 87.53 | 84.89 | 413249 |
| 1711060500 | 86.71 | 1.49 | 1.75 | 85.6 | 87.3717 | 85.6 | 542235 |
| 1710974100 | 85.22 | 2.66 | 3.22 | 82.12 | 85.835 | 82.1 | 462309 |
| 1710887700 | 82.56 | 0.24 | 0.29 | 81.74 | 83.24 | 81.74 | 325622 |
| 1710801300 | 82.32 | 0.07 | 0.09 | 83.05 | 83.275 | 81.81 | 474202 |
| 1710542100 | 82.25 | 0.24 | 0.29 | 81.79 | 83.41 | 81.79 | 3610630 |
| 1710455700 | 82.01 | -1.77 | -2.11 | 84.01 | 84.1 | 81.655 | 560515 |
| 1710369300 | 83.78 | -0.64 | -0.76 | 84.07 | 84.435 | 83.42 | 393260 |
| 1710282900 | 84.42 | -0.26 | -0.31 | 84.29 | 84.88 | 83.42 | 561570 |
| 1710196500 | 84.68 | -0.19 | -0.22 | 84.29 | 85.07 | 83.11 | 497087 |
| 1709940900 | 84.87 | 0.45 | 0.53 | 85.6 | 85.605 | 84.105 | 395120 |
| 1709854500 | 84.42 | 0.91 | 1.09 | 84.36 | 85.2 | 83.66 | 311396 |
| 1709768100 | 83.51 | -1.88 | -2.20 | 85.36 | 85.45 | 82.41 | 399817 |
| 1709681700 | 85.39 | 3.45 | 4.21 | 81.92 | 85.445 | 81.75 | 355525 |
| 1709595300 | 81.94 | -0.62 | -0.75 | 82.75 | 83.75 | 81.86 | 435890 |
| 1709336100 | 82.56 | -1.12 | -1.34 | 82.93 | 83.46 | 81.1 | 434041 |
| 1709249700 | 83.68 | 0.95 | 1.15 | 83.52 | 84.24 | 82.7 | 515172 |
| 1709163300 | 82.73 | -1.34 | -1.59 | 83.55 | 84.02 | 82.65 | 272677 |
| 1709076900 | 84.07 | 1.17 | 1.41 | 83.47 | 84.32 | 82.91 | 400827 |
| 1708990500 | 82.9 | -0.54 | -0.65 | 83.25 | 84.29 | 82.64 | 257350 |
| 1708731300 | 83.44 | -0.04 | -0.05 | 83.78 | 84.18 | 82.92 | 344872 |
| 1708644900 | 83.48 | -0.57 | -0.68 | 84.38 | 84.72 | 83.145 | 400360 |
| 1708558500 | 84.05 | -0.75 | -0.88 | 84.54 | 84.79 | 83.46 | 442754 |
| 1708472100 | 84.8 | -0.34 | -0.40 | 84.35 | 85.66 | 84.12 | 387598 |
| 1708126500 | 85.14 | -1.62 | -1.87 | 86.33 | 86.5 | 84.92 | 577734 |
| 1708040100 | 86.76 | 3.3 | 3.95 | 83.62 | 86.77 | 83.62 | 544474 |
| 1707953700 | 83.46 | 1.09 | 1.32 | 83.13 | 83.55 | 82.5 | 366612 |
| 1707867300 | 82.37 | -2.45 | -2.89 | 82.5 | 82.99 | 80.98 | 552458 |
| 1707780900 | 84.82 | 0.27 | 0.32 | 84.27 | 85.84 | 84.27 | 374114 |
| 1707521700 | 84.55 | 1.23 | 1.48 | 83.56 | 84.78 | 82.745 | 298942 |
| 1707435300 | 83.32 | -0.87 | -1.03 | 83.54 | 84.55 | 82.995 | 402667 |
| 1707348900 | 84.19 | 0.31 | 0.37 | 83.41 | 84.22 | 81.72 | 440976 |
| 1707262500 | 83.88 | -1.4 | -1.64 | 85.35 | 85.91 | 83.2 | 356220 |
| 1707176100 | 85.28 | -0.92 | -1.07 | 85.14 | 85.98 | 84.03 | 394787 |
| 1706916900 | 86.2 | 0.88 | 1.03 | 83.78 | 86.71 | 83.311 | 410590 |
| 1706830500 | 85.32 | -0.13 | -0.15 | 85.85 | 85.9 | 81.62 | 747603 |
| 1706744100 | 85.45 | -4.03 | -4.50 | 88.28 | 88.31 | 84.92 | 627097 |
| 1706657700 | 89.48 | 0.54 | 0.61 | 88.61 | 89.7 | 88.4438 | 363188 |
| 1706571300 | 88.94 | 1.32 | 1.51 | 88.73 | 88.98 | 87.32 | 596534 |
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
