We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 1.70552147239 | 81.5 | 85.55 | 80.9 | 236340 | 83.0768968 | CS |
| 4 | -9.39 | -10.1755526658 | 92.28 | 92.33 | 80.9 | 244689 | 86.21901135 | CS |
| 12 | 8.98 | 12.1499120552 | 73.91 | 93.85 | 72.91 | 301597 | 85.59204142 | CS |
| 26 | 13.52 | 19.4896929508 | 69.37 | 93.85 | 60.545 | 298162 | 77.73759248 | CS |
| 52 | 6.24 | 8.14090019569 | 76.65 | 99.13 | 60.545 | 287747 | 82.30023869 | CS |
| 156 | 38.89 | 88.3863636364 | 44 | 99.13 | 42.06 | 272518 | 69.99403475 | CS |
| 260 | 28.28 | 51.7853872917 | 54.61 | 99.13 | 25.54 | 301675 | 57.71846537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 82.89 | -0.36 | -0.43 | 83.07 | 83.235 | 82 | 269698 |
| 1713998400 | 83.25 | -0.98 | -1.16 | 83.99 | 85.55 | 82.64 | 276252 |
| 1713912000 | 84.23 | 0.86 | 1.03 | 83.52 | 84.855 | 83.52 | 185960 |
| 1713825600 | 83.37 | 1.45 | 1.77 | 82.25 | 83.72 | 81.76 | 210014 |
| 1713566400 | 81.92 | 0.18 | 0.22 | 81.5 | 82.71 | 80.9 | 235658 |
| 1713480000 | 81.74 | -0.59 | -0.72 | 82.5 | 83.38 | 81.57 | 171467 |
| 1713393600 | 82.33 | -2.19 | -2.59 | 85.12 | 85.17 | 82.22 | 286655 |
| 1713307200 | 84.52 | -0.28 | -0.33 | 83.63 | 84.97 | 83.37 | 177993 |
| 1713220800 | 84.8 | -0.46 | -0.54 | 85.9 | 86.335 | 84.46 | 171711 |
| 1712961600 | 85.26 | -2.49 | -2.84 | 86.9 | 87.075 | 84.83 | 259629 |
| 1712875200 | 87.75 | 0.73 | 0.84 | 87.29 | 87.95 | 86.555 | 211014 |
| 1712788800 | 87.02 | -2.06 | -2.31 | 87.215 | 87.79 | 86.13 | 280641 |
| 1712702400 | 89.08 | -0.23 | -0.26 | 89.81 | 89.81 | 88.42 | 169725 |
| 1712616000 | 89.31 | 0.34 | 0.38 | 89.8 | 89.86 | 88.9 | 170700 |
| 1712356800 | 88.97 | -0.34 | -0.38 | 89.48 | 89.71 | 88.57 | 210793 |
| 1712270400 | 89.31 | 0.02 | 0.02 | 90.5 | 91.07 | 88.61 | 327072 |
| 1712184000 | 89.29 | 0.97 | 1.10 | 87.88 | 90.16 | 87.88 | 516835 |
| 1712097600 | 88.32 | -2.46 | -2.71 | 89.695 | 89.825 | 87.8 | 259864 |
| 1712011200 | 90.78 | -1.83 | -1.98 | 92.28 | 92.33 | 90.78 | 241155 |
| 1711665600 | 92.61 | -0.6 | -0.64 | 93.32 | 93.85 | 92 | 255442 |
| 1711579200 | 93.21 | 1.6 | 1.75 | 92.3 | 93.43 | 91.825 | 266384 |
| 1711492800 | 91.61 | -0.43 | -0.47 | 92.36 | 92.71 | 91.24 | 190569 |
| 1711406400 | 92.04 | -0.71 | -0.77 | 92.75 | 93.25 | 91.91 | 229188 |
| 1711147200 | 92.75 | 0.07 | 0.08 | 93.09 | 93.24 | 92.04 | 223784 |
| 1711060800 | 92.68 | 1.65 | 1.81 | 91.99 | 93.58 | 91.535 | 365830 |
| 1710974400 | 91.03 | 2.74 | 3.10 | 87.87 | 91.24 | 87.57 | 349537 |
| 1710888000 | 88.29 | 1.45 | 1.67 | 86.31 | 88.63 | 86.31 | 243404 |
| 1710801600 | 86.84 | 0.51 | 0.59 | 85.8 | 87.68 | 85.62 | 274495 |
| 1710542400 | 86.33 | 1 | 1.17 | 84.7 | 86.63 | 84.7 | 614191 |
| 1710456000 | 85.33 | -1.19 | -1.38 | 86.19 | 86.52 | 84.39 | 240589 |
| 1710369600 | 86.52 | -1.12 | -1.28 | 86.96 | 87.64 | 86.4 | 229564 |
| 1710283200 | 87.64 | -0.13 | -0.15 | 88.21 | 88.21 | 86.4 | 295175 |
| 1710196800 | 87.77 | -1.89 | -2.11 | 89.08 | 89.18 | 87.39 | 316252 |
| 1709941200 | 89.66 | 0.22 | 0.25 | 90.03 | 91.01 | 89.06 | 315438 |
| 1709854800 | 89.44 | 0.91 | 1.03 | 89 | 90.115 | 88.845 | 262386 |
| 1709768400 | 88.53 | 1.49 | 1.71 | 87.87 | 88.72 | 87.3 | 301173 |
| 1709682000 | 87.04 | -0.02 | -0.02 | 86.36 | 88.415 | 85.96 | 298896 |
| 1709595600 | 87.06 | 0.53 | 0.61 | 86.88 | 87.575 | 86.7 | 245187 |
| 1709336400 | 86.53 | 1.35 | 1.58 | 85.07 | 86.72 | 85.05 | 222928 |
| 1709250000 | 85.18 | 0.98 | 1.16 | 85.42 | 85.6 | 84.39 | 365205 |
| 1709163600 | 84.2 | 0.32 | 0.38 | 82.92 | 84.95 | 82.35 | 277120 |
| 1709077200 | 83.88 | -1.46 | -1.71 | 85.94 | 86.35 | 83.85 | 340030 |
| 1708990800 | 85.34 | 1.41 | 1.68 | 83.72 | 85.76 | 83.68 | 422012 |
| 1708731600 | 83.93 | 1.35 | 1.63 | 82.3 | 84.22 | 82.17 | 341503 |
| 1708645200 | 82.58 | 1.33 | 1.64 | 81.44 | 82.6 | 80.73 | 239609 |
| 1708558800 | 81.25 | 0.82 | 1.02 | 79.55 | 81.54 | 78.64 | 305737 |
| 1708472400 | 80.43 | -2.68 | -3.22 | 81.85 | 82.4 | 79.535 | 293172 |
| 1708126800 | 83.11 | -1.86 | -2.19 | 84.63 | 85.36 | 83.01 | 252880 |
| 1708040400 | 84.97 | 0.57 | 0.68 | 84.99 | 85.32 | 83.75 | 223462 |
| 1707954000 | 84.4 | 1.56 | 1.88 | 84.08 | 84.84 | 83.1 | 419527 |
| 1707867600 | 82.84 | -2.9 | -3.38 | 82.395 | 83.2 | 80.96 | 929910 |
| 1707781200 | 85.74 | 2.51 | 3.02 | 84.21 | 85.9 | 83.9 | 455764 |
| 1707522000 | 83.23 | -1 | -1.19 | 85.35 | 85.35 | 81.965 | 518242 |
| 1707435600 | 84.23 | 9.73 | 13.06 | 79.8 | 85.61 | 78.05 | 681181 |
| 1707349200 | 74.5 | -0.48 | -0.64 | 74.98 | 75.39 | 74.29 | 352079 |
| 1707262800 | 74.98 | 1.49 | 2.03 | 73.53 | 75.51 | 73.49 | 317748 |
| 1707176400 | 73.49 | -1.71 | -2.27 | 74.15 | 74.26 | 72.91 | 154599 |
| 1706917200 | 75.2 | 0.33 | 0.44 | 73.91 | 75.345 | 73.7 | 202385 |
| 1706830800 | 74.87 | 0.69 | 0.93 | 74.74 | 75.21 | 73.96 | 187883 |
| 1706744400 | 74.18 | -1.78 | -2.34 | 75.96 | 76.02 | 74.15 | 304365 |
| 1706658000 | 75.96 | 0.74 | 0.98 | 75.32 | 76.335 | 75.26 | 121678 |
| 1706571600 | 75.22 | 0.3 | 0.40 | 74.62 | 75.38 | 74.19 | 125512 |
| 1706312400 | 74.92 | 0.3 | 0.40 | 75.13 | 75.43 | 74.76 | 104052 |
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
