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 | -1.65 | -1.86714948512 | 88.37 | 88.83 | 85.48 | 12497700 | 86.40697627 | CS |
| 4 | 9.68 | 12.5649013499 | 77.04 | 88.83 | 76.11 | 14351130 | 83.15015775 | CS |
| 12 | 23.97 | 38.1992031873 | 62.75 | 88.83 | 61.95 | 12615619 | 76.45221014 | CS |
| 26 | 15.73 | 22.1580504296 | 70.99 | 88.83 | 55.51 | 15695720 | 73.69323671 | CS |
| 52 | 20.87 | 31.6932422172 | 65.85 | 88.83 | 53.51 | 14600304 | 69.56188261 | CS |
| 156 | 40.29 | 86.7757915141 | 46.43 | 88.83 | 38.17 | 16243664 | 55.20821736 | CS |
| 260 | 33.37 | 62.5492033739 | 53.35 | 88.83 | 38.17 | 18754751 | 57.48443316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 87.08 | 1.29 | 1.50 | 85.83 | 87.08 | 85.76 | 9586305 |
| 1752100800 | 85.79 | 0.22 | 0.26 | 86.6 | 86.66 | 85.59 | 9927293 |
| 1752014400 | 85.57 | -2.03 | -2.32 | 87.51 | 87.79 | 85.48 | 18072379 |
| 1751928000 | 87.6 | -1.12 | -1.26 | 88.37 | 88.83 | 87.14 | 12404821 |
| 1751576640 | 88.72 | 1.96 | 2.26 | 87.02 | 88.8 | 86.85 | 13229889 |
| 1751496000 | 86.76 | 0.49 | 0.57 | 86.49 | 86.93 | 85.46 | 13418739 |
| 1751409600 | 86.27 | 1.15 | 1.35 | 84.9 | 86.4755 | 84.77 | 17107464 |
| 1751323200 | 85.12 | 0.74 | 0.88 | 84.9 | 85.44 | 84.61 | 18025199 |
| 1751064000 | 84.38 | 0.01 | 0.01 | 84.49 | 84.565 | 83.805 | 21677965 |
| 1750977600 | 84.37 | 1.74 | 2.11 | 82.67 | 84.79 | 82.67 | 18599423 |
| 1750891200 | 82.63 | 1.49 | 1.84 | 81.14 | 82.71 | 81.075 | 13209325 |
| 1750804800 | 81.14 | 1.78 | 2.24 | 80 | 81.45 | 79.875 | 18390630 |
| 1750718400 | 79.36 | 0.91 | 1.16 | 78.37 | 79.45 | 77.505 | 12014893 |
| 1750459200 | 78.45 | 0.1 | 0.13 | 78.88 | 79.265 | 78.33 | 17333400 |
| 1750286400 | 78.35 | 0.99 | 1.28 | 77.56 | 78.97 | 77.2601 | 14863937 |
| 1750200000 | 77.36 | -0.71 | -0.91 | 77.87 | 77.99 | 77.11 | 8078344 |
| 1750113600 | 78.07 | 1.71 | 2.24 | 77.17 | 78.3 | 76.95 | 10391871 |
| 1749854400 | 76.36 | -1.87 | -2.39 | 77.04 | 77.23 | 76.11 | 11988467 |
| 1749768000 | 78.23 | -0.15 | -0.19 | 77.8 | 78.255 | 77.34 | 6737455 |
| 1749681600 | 78.38 | 0.35 | 0.45 | 78.2 | 78.915 | 77.86 | 9029150 |
| 1749595200 | 78.03 | -0.14 | -0.18 | 77.83 | 78.32 | 77.52 | 10939347 |
| 1749508800 | 78.17 | -0.09 | -0.12 | 78.45 | 78.905 | 78.11 | 9287570 |
| 1749249600 | 78.26 | 1.59 | 2.07 | 77.71 | 78.41 | 77.48 | 11514709 |
| 1749163200 | 76.67 | 0.27 | 0.35 | 76.55 | 77.265 | 75.66 | 14811503 |
| 1749076800 | 76.4 | -0.13 | -0.17 | 76.5 | 77.58 | 76.35 | 10119000 |
| 1748990400 | 76.53 | 0.73 | 0.96 | 75.63 | 76.74 | 75.44 | 9799593 |
| 1748904000 | 75.8 | 0.48 | 0.64 | 75.16 | 75.9 | 74.3 | 9069438 |
| 1748644800 | 75.32 | -0.21 | -0.28 | 75.31 | 75.515 | 74.48 | 12515141 |
| 1748558400 | 75.53 | 0.5 | 0.67 | 75.6 | 75.725 | 74.68 | 11927583 |
| 1748472000 | 75.03 | -0.44 | -0.58 | 75.59 | 75.75 | 74.79 | 9978281 |
| 1748385600 | 75.47 | 2.38 | 3.26 | 74.02 | 75.55 | 73.485 | 12143047 |
| 1748040000 | 73.09 | -0.33 | -0.45 | 71.65 | 73.4 | 71.65 | 9851267 |
| 1747953600 | 73.42 | 0 | 0.00 | 73.27 | 73.91 | 72.915 | 12067379 |
| 1747867200 | 73.42 | -2.48 | -3.27 | 74.96 | 75.42 | 73.2 | 17135205 |
| 1747780800 | 75.9 | -0.23 | -0.30 | 75.85 | 76.0482 | 75.42 | 8930315 |
| 1747694400 | 76.13 | 0.41 | 0.54 | 75 | 76.315 | 74.79 | 12686755 |
| 1747435200 | 75.72 | -0.24 | -0.32 | 75.38 | 75.89 | 75.12 | 14000622 |
| 1747348800 | 75.96 | 0.67 | 0.89 | 74.59 | 76.165 | 74.47 | 12625416 |
| 1747262400 | 75.29 | -0.28 | -0.37 | 75.49 | 75.86 | 74.965 | 11367067 |
| 1747176000 | 75.57 | 0.66 | 0.88 | 75.36 | 76.27 | 75.03 | 12412055 |
| 1747089600 | 74.91 | 3.46 | 4.84 | 74.6 | 75.645 | 74.29 | 18460920 |
| 1746830400 | 71.45 | -0.19 | -0.27 | 72.04 | 72.26 | 71.29 | 8939741 |
| 1746744000 | 71.64 | 1.39 | 1.98 | 71 | 72.24 | 70.95 | 12694871 |
| 1746657600 | 70.25 | 0.78 | 1.12 | 69.75 | 70.69 | 69.65 | 11619277 |
| 1746571200 | 69.47 | -0.77 | -1.10 | 69.45 | 70.27 | 69.17 | 7777972 |
| 1746484800 | 70.24 | -0.35 | -0.50 | 69.28 | 70.935 | 69.24 | 10317739 |
| 1746225600 | 70.59 | 2.45 | 3.60 | 69.69 | 70.8288 | 69.36 | 13287626 |
| 1746139200 | 68.14 | -0.24 | -0.35 | 68.21 | 68.9 | 67.89 | 9676772 |
| 1746052800 | 68.38 | -0.5 | -0.73 | 67.51 | 68.66 | 66.72 | 15426532 |
| 1745966400 | 68.88 | 0.6 | 0.88 | 68.03 | 69.11 | 67.97 | 8861398 |
| 1745880000 | 68.28 | -0.15 | -0.22 | 68.655 | 69.4 | 67.77 | 14302881 |
| 1745620800 | 68.43 | 0.27 | 0.40 | 67.855 | 68.71 | 67.76 | 12248070 |
| 1745534400 | 68.16 | 1.86 | 2.81 | 66.26 | 68.34 | 65.78 | 13669026 |
| 1745448000 | 66.3 | 1.75 | 2.71 | 66.459999 | 68.82 | 66.16 | 17242794 |
| 1745361600 | 64.55 | 1.86 | 2.97 | 63.67 | 64.97 | 63.51 | 13239634 |
| 1745275200 | 62.69 | -0.56 | -0.89 | 62.75 | 63.14 | 61.95 | 15114885 |
| 1744929600 | 63.25 | 1.15 | 1.85 | 62.18 | 63.78 | 61.84 | 14654996 |
| 1744843200 | 62.1 | -2.23 | -3.47 | 63.06 | 63.82 | 61.303 | 21920191 |
| 1744756800 | 64.33 | 1.11 | 1.76 | 64.4 | 66.29 | 63.8401 | 24887901 |
| 1744670400 | 63.22 | 1.58 | 2.56 | 63.35 | 64.43 | 62.7 | 19943906 |
| 1744411200 | 61.64 | 0.05 | 0.08 | 61 | 62.31 | 59.92 | 24768172 |
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
