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 | -1.54 | -1.83486238532 | 83.93 | 85.025 | 82.37 | 1347559 | 83.78640951 | CS |
| 4 | -6.05 | -6.8407960199 | 88.44 | 88.96 | 79.32 | 1404930 | 83.96787676 | CS |
| 12 | 3.71 | 4.7153024911 | 78.68 | 89.25 | 76.665 | 1546685 | 82.6138633 | CS |
| 26 | 18.22 | 28.3933302166 | 64.17 | 89.25 | 64.13 | 1427574 | 80.80780352 | CS |
| 52 | 4.11 | 5.25038323965 | 78.28 | 89.25 | 62.435 | 1410982 | 76.81581734 | CS |
| 156 | -31.55 | -27.6900122872 | 113.94 | 135.15 | 62.435 | 1083412 | 91.68683935 | CS |
| 260 | -16.33 | -16.5417341977 | 98.72 | 135.15 | 60.67 | 1108658 | 90.70582528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 82.39 | -1.17 | -1.40 | 83.525 | 83.8 | 82.37 | 963439 |
| 1714430100 | 83.56 | 0.18 | 0.22 | 83.37 | 84.31 | 83.16 | 984825 |
| 1714170900 | 83.38 | -0.06 | -0.07 | 83.26 | 84.33 | 83.05 | 1283507 |
| 1714084500 | 83.44 | -0.86 | -1.02 | 83.7 | 83.98 | 82.75 | 1587142 |
| 1713998100 | 84.3 | 0.12 | 0.14 | 83.54 | 84.59 | 83.54 | 1332918 |
| 1713911700 | 84.18 | 0.64 | 0.77 | 83.93 | 85.025 | 83.29 | 1549403 |
| 1713825300 | 83.54 | 2.09 | 2.57 | 82 | 84.185 | 81.65 | 1791344 |
| 1713566100 | 81.45 | 0.04 | 0.05 | 81.74 | 82.36 | 81.27 | 1985287 |
| 1713479700 | 81.41 | 0.18 | 0.22 | 81.79 | 82.08 | 80.82 | 1404455 |
| 1713393300 | 81.23 | 1.67 | 2.10 | 81.29 | 82.26 | 80.5 | 1507531 |
| 1713306900 | 79.56 | -4.15 | -4.96 | 80.75 | 82.61 | 79.32 | 2910409 |
| 1713220500 | 83.71 | -0.12 | -0.14 | 84.8 | 85.21 | 83.46 | 1549229 |
| 1712961300 | 83.83 | -1.1 | -1.30 | 84.66 | 85.32 | 83.55 | 1112956 |
| 1712874900 | 84.93 | -0.48 | -0.56 | 85.44 | 85.71 | 84.16 | 893275 |
| 1712788500 | 85.41 | -2.71 | -3.08 | 86.56 | 86.9199 | 85.16 | 821360 |
| 1712702100 | 88.12 | 0.11 | 0.12 | 88.41 | 88.735 | 87.165 | 762556 |
| 1712615700 | 88.01 | 1.23 | 1.42 | 87.3 | 88.44 | 86.88 | 1166366 |
| 1712356500 | 86.78 | 0.21 | 0.24 | 86.48 | 86.985 | 85.5 | 1252386 |
| 1712270100 | 86.57 | -1.36 | -1.55 | 88.8 | 88.96 | 86.52 | 1088998 |
| 1712183700 | 87.93 | 0.36 | 0.41 | 87.17 | 88.37 | 87.17 | 1638075 |
| 1712097300 | 87.57 | -0.87 | -0.98 | 88.44 | 88.65 | 86.96 | 1476580 |
| 1712010900 | 88.44 | -0.48 | -0.54 | 88.55 | 89.18 | 87.88 | 709650 |
| 1711665300 | 88.92 | 1.17 | 1.33 | 88.04 | 89.25 | 87.745 | 1092623 |
| 1711578900 | 87.75 | 1.13 | 1.30 | 87.32 | 88.35 | 86.81 | 1157424 |
| 1711492500 | 86.62 | 0.77 | 0.90 | 86.2 | 86.75 | 85.72 | 1058525 |
| 1711406100 | 85.85 | 0.31 | 0.36 | 85.54 | 86.31 | 85.53 | 854786 |
| 1711146900 | 85.54 | -0.96 | -1.11 | 86.87 | 87.05 | 85.51 | 1128779 |
| 1711060500 | 86.5 | 2.4 | 2.85 | 84.7 | 86.635 | 84.475 | 1134874 |
| 1710974100 | 84.1 | 1.86 | 2.26 | 81.89 | 84.13 | 81.7274 | 1366603 |
| 1710887700 | 82.24 | 0.29 | 0.35 | 82.23 | 82.865 | 81.79 | 1322872 |
| 1710801300 | 81.95 | 0.49 | 0.60 | 81.58 | 82.04 | 80.67 | 1416914 |
| 1710542100 | 81.46 | 1.21 | 1.51 | 79.77 | 82.34 | 79.77 | 11888907 |
| 1710455700 | 80.25 | -1.48 | -1.81 | 81.44 | 81.58 | 79.3 | 1604514 |
| 1710369300 | 81.73 | 0.81 | 1.00 | 80.83 | 82.35 | 80.83 | 1194606 |
| 1710282900 | 80.92 | -1.03 | -1.26 | 81.92 | 82.39 | 80.73 | 907820 |
| 1710196500 | 81.95 | 0.14 | 0.17 | 81.81 | 82.35 | 80.87 | 1210103 |
| 1709940900 | 81.81 | -0.11 | -0.13 | 82.19 | 82.71 | 81.56 | 1225456 |
| 1709854500 | 81.92 | 0.64 | 0.79 | 81.23 | 82.32 | 81.01 | 2124417 |
| 1709768100 | 81.28 | -3.88 | -4.56 | 83.04 | 83.49 | 79.5 | 4532227 |
| 1709681700 | 85.16 | 0.61 | 0.72 | 83.67 | 85.895 | 83.67 | 1691118 |
| 1709595300 | 84.55 | 1.89 | 2.29 | 84.93 | 86.16 | 84.17 | 2636158 |
| 1709336100 | 82.66 | 0.53 | 0.65 | 81.99 | 82.8 | 80.99 | 1398271 |
| 1709249700 | 82.13 | 0.69 | 0.85 | 82.39 | 82.9 | 81.76 | 1771294 |
| 1709163300 | 81.44 | -0.34 | -0.42 | 81.51 | 82.55 | 81 | 820190 |
| 1709076900 | 81.78 | 0.58 | 0.71 | 81.63 | 81.93 | 81.12 | 925230 |
| 1708990500 | 81.2 | -0.28 | -0.34 | 81 | 82.3 | 81 | 1237194 |
| 1708731300 | 81.48 | 1.5 | 1.88 | 80.34 | 81.675 | 79.65 | 1098172 |
| 1708644900 | 79.98 | 0.09 | 0.11 | 80 | 80.845 | 79.4518 | 740062 |
| 1708558500 | 79.89 | 0.28 | 0.35 | 79.56 | 80.45 | 78.96 | 998170 |
| 1708472100 | 79.61 | -0.34 | -0.43 | 78.88 | 80.26 | 78.75 | 1186144 |
| 1708126500 | 79.95 | -0.85 | -1.05 | 80.2 | 80.46 | 79.51 | 1072325 |
| 1708040100 | 80.8 | 1.76 | 2.23 | 79.18 | 81.17 | 78.94 | 1024951 |
| 1707953700 | 79.04 | 1.57 | 2.03 | 78.66 | 79.16 | 78.24 | 1105711 |
| 1707867300 | 77.47 | -3.88 | -4.77 | 80.28 | 80.28 | 76.665 | 1493641 |
| 1707780900 | 81.35 | 1.71 | 2.15 | 79.37 | 81.77 | 79.37 | 1502780 |
| 1707521700 | 79.64 | 1.17 | 1.49 | 78.25 | 79.73 | 78.25 | 1282849 |
| 1707435300 | 78.47 | -0.65 | -0.82 | 78.99 | 79.4 | 77.96 | 945962 |
| 1707348900 | 79.12 | 0.92 | 1.18 | 78.55 | 79.12 | 76.86 | 1670742 |
| 1707262500 | 78.2 | -0.54 | -0.69 | 78.68 | 79.2 | 78.02 | 1077067 |
| 1707176100 | 78.74 | -1.64 | -2.04 | 79.21 | 79.465 | 78.48 | 992211 |
| 1706916900 | 80.38 | 1.08 | 1.36 | 78.56 | 80.8 | 78.4 | 1340753 |
| 1706830500 | 79.3 | -0.34 | -0.43 | 79.76 | 80.01 | 77.72 | 1827564 |
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
