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 | -4.55 | -5.10776829816 | 89.08 | 90.46 | 84.48 | 151029 | 88.20248936 | CS |
| 4 | 1.38 | 1.65965123271 | 83.15 | 90.46 | 82.2 | 243338 | 85.5737639 | CS |
| 12 | -5.86 | -6.48301803297 | 90.39 | 95.79 | 82.2 | 200683 | 87.15933769 | CS |
| 26 | -28.59 | -25.2740452617 | 113.12 | 116.95 | 80.3222 | 212174 | 93.76824896 | CS |
| 52 | -42.19 | -33.2938762626 | 126.72 | 133.53 | 80.3222 | 165913 | 101.55312568 | CS |
| 156 | -9.36 | -9.96911279156 | 93.89 | 133.705 | 80.3222 | 115491 | 105.49806954 | CS |
| 260 | 4.55 | 5.68892223056 | 79.98 | 133.705 | 60.71 | 111626 | 99.38461783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705300 | 84.53 | -0.55 | -0.65 | 85.28 | 85.805 | 84.255 | 169129 |
| 1752618900 | 85.08 | -2.43 | -2.78 | 87.93 | 87.93 | 85.08 | 109510 |
| 1752532500 | 87.51 | -0.75 | -0.85 | 87.76 | 88.05 | 86.37 | 108806 |
| 1752273300 | 88.26 | -1.06 | -1.19 | 88.46 | 89.02 | 87.44 | 136376 |
| 1752186900 | 89.32 | 0.09 | 0.10 | 89.17 | 90.46 | 88.4925 | 162788 |
| 1752100500 | 89.23 | 0.45 | 0.51 | 89.08 | 89.24 | 87.77 | 230992 |
| 1752014100 | 88.78 | 2.31 | 2.67 | 87.04 | 89.54 | 85.785 | 392729 |
| 1751927700 | 86.47 | -2.23 | -2.51 | 88.02 | 88.63 | 86.23 | 192499 |
| 1751576640 | 88.7 | 0.59 | 0.67 | 88.37 | 88.8517 | 88.225 | 80233 |
| 1751495700 | 88.11 | 1.04 | 1.19 | 87.42 | 88.19 | 86.25 | 259069 |
| 1751409300 | 87.07 | 2.98 | 3.54 | 83.68 | 88.77 | 83.59 | 206715 |
| 1751322900 | 84.09 | -0.19 | -0.23 | 84.56 | 84.765 | 83.87 | 283200 |
| 1751063700 | 84.28 | -0.09 | -0.11 | 84.37 | 85.205 | 83.875 | 932863 |
| 1750977300 | 84.37 | 0.87 | 1.04 | 83.93 | 84.47 | 83.655 | 129570 |
| 1750890900 | 83.5 | -0.41 | -0.49 | 83.69 | 84.09 | 82.96 | 163099 |
| 1750804500 | 83.91 | 0.27 | 0.32 | 84.31 | 84.98 | 83.275 | 171077 |
| 1750718100 | 83.64 | 1.1 | 1.33 | 82.48 | 83.73 | 82.2 | 163214 |
| 1750458900 | 82.54 | -0.28 | -0.34 | 83.37 | 83.72 | 82.35 | 467281 |
| 1750286100 | 82.82 | -0.36 | -0.43 | 83.15 | 84.14 | 82.7 | 178822 |
| 1750199700 | 83.18 | -1.23 | -1.46 | 83.72 | 85.015 | 82.93 | 230811 |
| 1750113300 | 84.41 | -0.36 | -0.42 | 85.54 | 85.84 | 84.06 | 160170 |
| 1749854100 | 84.77 | -2.41 | -2.76 | 86.08 | 86.65 | 84.48 | 210189 |
| 1749767700 | 87.18 | -1.18 | -1.34 | 87.62 | 88.1124 | 85.14 | 156829 |
| 1749681300 | 88.36 | -0.48 | -0.54 | 88.84 | 89.06 | 87.1 | 278465 |
| 1749594900 | 88.84 | 1.32 | 1.51 | 88.07 | 89.5 | 87.7869 | 342170 |
| 1749508500 | 87.52 | 1.39 | 1.61 | 87.01 | 88.2199 | 86.84 | 262116 |
| 1749249300 | 86.13 | 0.84 | 0.98 | 86.38 | 86.735 | 85.15 | 209402 |
| 1749162900 | 85.29 | -0.87 | -1.01 | 86.42 | 86.42 | 85.25 | 148415 |
| 1749076500 | 86.16 | -0.54 | -0.62 | 86.8 | 87.1 | 86 | 102490 |
| 1748990100 | 86.7 | 1.56 | 1.83 | 84.98 | 86.84 | 84.7 | 153297 |
| 1748903700 | 85.14 | 0.06 | 0.07 | 85.37 | 85.66 | 84.01 | 173090 |
| 1748644500 | 85.08 | -1.02 | -1.18 | 85.75 | 85.75 | 84.7 | 178897 |
| 1748558100 | 86.1 | 0.46 | 0.54 | 86.1 | 87.7547 | 85.385 | 155671 |
| 1748471700 | 85.64 | -2.21 | -2.52 | 87.66 | 87.86 | 85.445 | 143116 |
| 1748385300 | 87.85 | 2.27 | 2.65 | 86.76 | 87.935 | 85.8809 | 176765 |
| 1748039700 | 85.58 | -0.57 | -0.66 | 85.19 | 86.115 | 84.46 | 126310 |
| 1747953300 | 86.15 | 0.19 | 0.22 | 85.9 | 88.3 | 85.22 | 191481 |
| 1747866900 | 85.96 | -2.37 | -2.68 | 87.4 | 88.27 | 85.83 | 194377 |
| 1747780500 | 88.33 | -0.79 | -0.89 | 88.65 | 88.82 | 87.86 | 125291 |
| 1747694100 | 89.12 | 0.13 | 0.15 | 88.24 | 91.135 | 87.37 | 148749 |
| 1747434900 | 88.99 | 0.72 | 0.82 | 88.04 | 89.03 | 86.85 | 224351 |
| 1747348500 | 88.27 | 0.49 | 0.56 | 87.8 | 89.51 | 87.49 | 178315 |
| 1747262100 | 87.78 | -2.67 | -2.95 | 89.82 | 91.81 | 87.68 | 204213 |
| 1747175700 | 90.45 | -0.25 | -0.28 | 91.06 | 91.6 | 90.2 | 242931 |
| 1747089300 | 90.7 | 0.19 | 0.21 | 94.86 | 95.79 | 90.41 | 241909 |
| 1746830100 | 90.51 | -2.89 | -3.09 | 90.33 | 93.42 | 88.74 | 193392 |
| 1746743700 | 93.4 | 1.36 | 1.48 | 92.86 | 95.04 | 92.175 | 176944 |
| 1746657300 | 92.04 | -0.5 | -0.54 | 93.04 | 93.04 | 91.17 | 117006 |
| 1746570900 | 92.54 | 0.33 | 0.36 | 91.65 | 92.74 | 91.25 | 124190 |
| 1746484500 | 92.21 | -0.03 | -0.03 | 91.76 | 93.57 | 91.04 | 138223 |
| 1746225300 | 92.24 | 2.22 | 2.47 | 91 | 93.39 | 90.36 | 99371 |
| 1746138900 | 90.02 | 0.54 | 0.60 | 89.38 | 91.185 | 89.02 | 125080 |
| 1746052500 | 89.48 | -0.42 | -0.47 | 88.77 | 89.91 | 86.14 | 157506 |
| 1745966100 | 89.9 | 0.1 | 0.11 | 89.85 | 90.53 | 89.3 | 276975 |
| 1745879700 | 89.8 | 0.01 | 0.01 | 90.17 | 91.095 | 88.88 | 135395 |
| 1745620500 | 89.79 | -0.54 | -0.60 | 89.33 | 90.2 | 88.265 | 131585 |
| 1745534100 | 90.33 | 1.97 | 2.23 | 88.11 | 90.47 | 86.91 | 178030 |
| 1745447700 | 88.36 | -0.08 | -0.09 | 90.39 | 93.83 | 88.21 | 245093 |
| 1745361300 | 88.44 | 1.74 | 2.01 | 87.95 | 88.87 | 86.56 | 128092 |
| 1745274900 | 86.7 | 0.78 | 0.91 | 86.52 | 86.9499 | 85.48 | 140353 |
| 1744929300 | 85.92 | 0.44 | 0.51 | 85.08 | 86.435 | 85.07 | 145646 |
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
