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 | 0.14 | 0.165955429113 | 84.36 | 89.95 | 82.59 | 1711266 | 86.10944243 | SP |
| 4 | 3.28 | 4.0384141837 | 81.22 | 92.4 | 79.555 | 2334731 | 85.97015647 | SP |
| 12 | 1.3 | 1.5625 | 83.2 | 92.4 | 77.3504 | 2200473 | 83.9199177 | SP |
| 26 | 9.59 | 12.8020291016 | 74.91 | 92.4 | 65.39 | 2495798 | 79.56587854 | SP |
| 52 | -5.64 | -6.25693365875 | 90.14 | 98.7824 | 65.39 | 1863586 | 78.60004523 | SP |
| 156 | -39.67 | -31.9481356205 | 124.17 | 189.36 | 65.39 | 1264739 | 83.11833397 | SP |
| 260 | 0 | 0 | 0 | 87.06 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 84.48 | 0.23 | 0.27 | 83.83 | 84.61 | 82.59 | 2993543 |
| 1726007700 | 84.25 | -0.04 | -0.05 | 84.38 | 84.45 | 83.22 | 4290281 |
| 1725921300 | 84.29 | 0.22 | 0.26 | 84.16 | 84.995 | 83.92 | 1674122 |
| 1725662100 | 84.07 | -1.63 | -1.90 | 85.65 | 86.21 | 83.75 | 1328009 |
| 1725575700 | 85.7 | -0.42 | -0.49 | 86.36 | 86.55 | 85.3 | 4825495 |
| 1725489300 | 86.12 | -0.18 | -0.21 | 85.97 | 87.06 | 85.59 | 1220111 |
| 1725402900 | 86.3 | -2.65 | -2.98 | 88.23 | 88.71 | 86.09 | 1792822 |
| 1725057300 | 88.95 | 0.51 | 0.58 | 88.82 | 89.139 | 87.91 | 1082680 |
| 1724970900 | 88.44 | 0.56 | 0.64 | 88.52 | 89.34 | 87.83 | 1233180 |
| 1724884500 | 87.88 | -0.59 | -0.67 | 88.09 | 88.5817 | 87.445 | 1200849 |
| 1724798100 | 88.47 | -0.67 | -0.75 | 88.5 | 88.7 | 88.03 | 1061790 |
| 1724711700 | 89.14 | 0.07 | 0.08 | 89.75 | 89.95 | 89 | 1450853 |
| 1724452500 | 89.07 | 2.7 | 3.13 | 86.97 | 89.36 | 86.85 | 2198906 |
| 1724366100 | 86.37 | -0.74 | -0.85 | 87.17 | 87.52 | 86.18 | 881717 |
| 1724279700 | 87.11 | 1.07 | 1.24 | 86.61 | 87.185 | 86.05 | 1035131 |
| 1724193300 | 86.04 | -0.98 | -1.13 | 86.85 | 86.9 | 85.75 | 1285986 |
| 1724106900 | 87.02 | 1.06 | 1.23 | 86.12 | 87.02 | 86.06 | 1014900 |
| 1723847700 | 85.96 | 0.26 | 0.30 | 85.48 | 86.5 | 85.4488 | 853750 |
| 1723761300 | 85.7 | 2.13 | 2.55 | 85.4 | 86.135 | 84.86 | 1348906 |
| 1723674900 | 83.57 | -0.45 | -0.54 | 84.36 | 84.41 | 83.2 | 3079734 |
| 1723588500 | 84.02 | 1.29 | 1.56 | 83.32 | 84.22 | 82.84 | 1106037 |
| 1723502100 | 82.73 | -0.71 | -0.85 | 83.52 | 83.65 | 82.4 | 1252718 |
| 1723242900 | 83.44 | -0.16 | -0.19 | 83.7 | 83.735 | 82.86 | 971602 |
| 1723156500 | 83.6 | 1.95 | 2.39 | 82.59 | 83.67 | 82.13 | 1728616 |
| 1723070100 | 81.65 | -0.99 | -1.20 | 84.04 | 84.045 | 81.48 | 2505009 |
| 1722983700 | 82.64 | 0.92 | 1.13 | 82.18 | 83.77 | 81.37 | 3431836 |
| 1722897300 | 81.72 | -2.76 | -3.27 | 80 | 82.75 | 79.52 | 6625093 |
| 1722638100 | 84.48 | -3.12 | -3.56 | 84.4 | 85.37 | 83.67 | 5037984 |
| 1722551700 | 87.6 | -2.95 | -3.26 | 90.47 | 90.9 | 86.95 | 4277498 |
| 1722465300 | 90.55 | 0.59 | 0.66 | 90.47 | 92.4 | 89.76 | 3759960 |
| 1722378900 | 89.96 | 0.29 | 0.32 | 90.05 | 90.7347 | 89.3845 | 1744986 |
| 1722292500 | 89.67 | -0.99 | -1.09 | 90.86 | 91.1284 | 89.26 | 3101297 |
| 1722033300 | 90.66 | 1.51 | 1.69 | 90.52 | 91.1003 | 89.6408 | 3004287 |
| 1721946900 | 89.15 | 1.05 | 1.19 | 88.36 | 90.55 | 88.19 | 3487742 |
| 1721860500 | 88.1 | -1.87 | -2.08 | 89.35 | 90.48 | 88.02 | 3635294 |
| 1721774100 | 89.97 | 0.95 | 1.07 | 88.62 | 90.445 | 88.56 | 2846914 |
| 1721687700 | 89.02 | 1.39 | 1.59 | 87.99 | 89.185 | 87.05 | 2061138 |
| 1721428500 | 87.63 | -0.5 | -0.57 | 87.99 | 88.38 | 87.26 | 1473815 |
| 1721342100 | 88.13 | -1.72 | -1.91 | 89.48 | 90.8508 | 87.735 | 3076581 |
| 1721255700 | 89.85 | -0.92 | -1.01 | 89.9 | 91.61 | 89.59 | 8884657 |
| 1721169300 | 90.77 | 3.04 | 3.47 | 88.57 | 90.89 | 88.52 | 6215817 |
| 1721082900 | 87.73 | 1.6 | 1.86 | 86.79 | 88.185 | 86.585 | 3740559 |
| 1720823700 | 86.13 | 0.96 | 1.13 | 86.06 | 86.85 | 85.9564 | 2951255 |
| 1720737300 | 85.17 | 2.98 | 3.63 | 83.99 | 85.35 | 83.62 | 2507326 |
| 1720650900 | 82.19 | 0.81 | 1.00 | 81.74 | 82.26 | 81.43 | 915415 |
| 1720564500 | 81.38 | -0.34 | -0.42 | 81.58 | 81.83 | 81.03 | 892425 |
| 1720478100 | 81.72 | 0.55 | 0.68 | 81.83 | 82.31 | 81.56 | 1342152 |
| 1720218900 | 81.17 | -0.39 | -0.48 | 81.3 | 81.478 | 80.79 | 1073545 |
| 1720040640 | 81.56 | -0.01 | -0.01 | 81.69 | 82.14 | 81.48 | 760422 |
| 1719959700 | 81.57 | 0.26 | 0.32 | 81.43 | 81.73 | 81.2 | 1053522 |
| 1719873300 | 81.31 | -0.35 | -0.43 | 82.24 | 82.36 | 81.0104 | 4078144 |
| 1719614100 | 81.66 | 0 | 0.00 | 81.66 | 81.66 | 81.66 | 0 |
| 1719527700 | 81.66 | 0.53 | 0.65 | 81.06 | 81.67 | 80.81 | 1021438 |
| 1719441300 | 81.13 | -0.2 | -0.25 | 80.82 | 81.32 | 80.65 | 2725455 |
| 1719354900 | 81.33 | -0.25 | -0.31 | 81.59 | 81.59 | 81.045 | 871306 |
| 1719268500 | 81.58 | 0.35 | 0.43 | 81.39 | 82.19 | 81.33 | 1081917 |
| 1719009300 | 81.23 | 0.17 | 0.21 | 81.06 | 81.27 | 80.48 | 4187548 |
| 1718922900 | 81.06 | -0.37 | -0.45 | 81.22 | 81.86 | 80.8 | 1115701 |
| 1718750100 | 81.43 | 0.16 | 0.20 | 81.25 | 81.79 | 81.145 | 846332 |
| 1718663700 | 81.27 | 0.67 | 0.83 | 80.34 | 81.47 | 80.06 | 1369385 |
| 1718404500 | 80.6 | -1.28 | -1.56 | 80.93 | 81.13 | 80.265 | 1237761 |
| 1718318100 | 81.88 | -0.76 | -0.92 | 82.42 | 82.525 | 81.32 | 1235477 |
| 1718231700 | 82.64 | 1.31 | 1.61 | 83.47 | 84.03 | 82.37 | 2351705 |
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
