We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 1.31670939175 | 85.82 | 87.31 | 85.675 | 4496580 | 86.30338781 | CS |
| 4 | -2.03 | -2.28141155316 | 88.98 | 90.37 | 85.675 | 3794805 | 87.64535194 | CS |
| 12 | 5.43 | 6.6609421001 | 81.52 | 90.37 | 81.08 | 4375826 | 86.15745156 | CS |
| 26 | 13.7 | 18.7030716724 | 73.25 | 90.37 | 71.465 | 4552028 | 81.23450735 | CS |
| 52 | 11.25 | 14.8612945839 | 75.7 | 90.37 | 67.62 | 4683831 | 78.42067474 | CS |
| 156 | 6.47 | 8.03926441352 | 80.48 | 90.37 | 67.62 | 4505530 | 78.06059978 | CS |
| 260 | 17.62 | 25.4146833982 | 69.33 | 90.37 | 58.49 | 4291732 | 76.4359823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 86.71 | -0.04 | -0.05 | 87 | 87.31 | 86.395 | 4880777 |
| 1713393600 | 86.75 | 0.58 | 0.67 | 86.5 | 86.83 | 85.915 | 3885787 |
| 1713307200 | 86.17 | 0 | 0.00 | 86.56 | 86.73 | 86.12 | 3220135 |
| 1713220800 | 86.17 | 0.32 | 0.37 | 86.47 | 86.89 | 86.1 | 4716238 |
| 1712961600 | 85.85 | -0.15 | -0.17 | 85.82 | 86.245 | 85.675 | 5907597 |
| 1712875200 | 86 | -0.56 | -0.65 | 86.98 | 86.98 | 85.93 | 3908088 |
| 1712788800 | 86.56 | -1.09 | -1.24 | 87.33 | 87.58 | 86.37 | 4749426 |
| 1712702400 | 87.65 | -0.07 | -0.08 | 88.06 | 88.325 | 87.21 | 3176297 |
| 1712616000 | 87.72 | -0.16 | -0.18 | 87.58 | 88 | 87.515 | 3086857 |
| 1712356800 | 87.88 | 0.48 | 0.55 | 87.73 | 88.12 | 87.15 | 3479582 |
| 1712270400 | 87.4 | -0.7 | -0.79 | 88.52 | 88.63 | 87.28 | 3155393 |
| 1712184000 | 88.1 | -0.96 | -1.08 | 89 | 89.105 | 87.8 | 4429208 |
| 1712097600 | 89.06 | 0 | 0.00 | 88.77 | 89.25 | 88.665 | 3307304 |
| 1712011200 | 89.06 | -0.99 | -1.10 | 89.82 | 89.82 | 88.765 | 3068367 |
| 1711665600 | 90.05 | 0.1 | 0.11 | 90.2 | 90.37 | 89.9 | 3454367 |
| 1711579200 | 89.95 | 1.05 | 1.18 | 89.6 | 90.27 | 89.325 | 4078633 |
| 1711492800 | 88.9 | 0.26 | 0.29 | 88.73 | 89.17 | 88.59 | 3287686 |
| 1711406400 | 88.64 | -0.56 | -0.63 | 89.24 | 89.418 | 88.32 | 3178540 |
| 1711147200 | 89.2 | 0.43 | 0.48 | 88.98 | 89.31 | 88.83 | 3563008 |
| 1711060800 | 88.77 | 0.42 | 0.48 | 88.35 | 89.11 | 87.92 | 3416199 |
| 1710974400 | 88.35 | -0.42 | -0.47 | 88.38 | 88.82 | 88.24 | 3366708 |
| 1710888000 | 88.77 | 0.5 | 0.57 | 88.5 | 88.78 | 88.1 | 3265156 |
| 1710801600 | 88.27 | -0.18 | -0.20 | 88 | 88.98 | 88 | 3430014 |
| 1710542400 | 88.45 | 0.1 | 0.11 | 87.46 | 88.78 | 87.46 | 6632198 |
| 1710456000 | 88.35 | -0.85 | -0.95 | 88.86 | 89.05 | 88.09 | 5255415 |
| 1710369600 | 89.2 | 0.44 | 0.50 | 88.9 | 89.36 | 88.53 | 3192875 |
| 1710283200 | 88.76 | 0.63 | 0.71 | 88.25 | 89.19 | 88.01 | 4251808 |
| 1710196800 | 88.13 | 0.06 | 0.07 | 88.01 | 88.62 | 87.41 | 3423363 |
| 1709941200 | 88.07 | -0.07 | -0.08 | 87.87 | 88.5 | 87.535 | 2929407 |
| 1709854800 | 88.14 | 0.96 | 1.10 | 87.41 | 88.16 | 87.03 | 3211365 |
| 1709768400 | 87.18 | 0.45 | 0.52 | 86.75 | 87.36 | 86.59 | 3522705 |
| 1709682000 | 86.73 | -0.1 | -0.12 | 87.2 | 87.27 | 86.21 | 3719415 |
| 1709595600 | 86.83 | 0.34 | 0.39 | 86.13 | 87.25 | 85.95 | 3968293 |
| 1709336400 | 86.49 | -0.03 | -0.03 | 86.37 | 86.56 | 85.75 | 2402029 |
| 1709250000 | 86.52 | -0.29 | -0.33 | 86.88 | 86.9675 | 85.92 | 7900035 |
| 1709163600 | 86.81 | 0.4 | 0.46 | 86.45 | 86.86 | 86.08 | 2936799 |
| 1709077200 | 86.41 | 0.26 | 0.30 | 85.83 | 86.51 | 85.67 | 2638835 |
| 1708990800 | 86.15 | -0.1 | -0.12 | 86.35 | 86.675 | 86.1 | 2831074 |
| 1708731600 | 86.25 | 0.25 | 0.29 | 86 | 86.825 | 85.64 | 3161271 |
| 1708645200 | 86 | 0.69 | 0.81 | 84.91 | 86 | 84.45 | 4114722 |
| 1708558800 | 85.31 | 0.7 | 0.83 | 84.99 | 85.6 | 84.92 | 3369002 |
| 1708472400 | 84.61 | 1.13 | 1.35 | 83.73 | 85.125 | 83.7 | 5404572 |
| 1708126800 | 83.48 | -0.09 | -0.11 | 83.74 | 84.24 | 83.29 | 4805567 |
| 1708040400 | 83.57 | -0.14 | -0.17 | 84.45 | 84.72 | 83.2 | 5270708 |
| 1707954000 | 83.71 | 0.24 | 0.29 | 83.26 | 83.81 | 82.83 | 6611171 |
| 1707867600 | 83.47 | -0.09 | -0.11 | 83.48 | 84.25 | 82.765 | 4469863 |
| 1707781200 | 83.56 | 0.1 | 0.12 | 83.58 | 83.77 | 82.68 | 4746482 |
| 1707522000 | 83.46 | -0.8 | -0.95 | 84.26 | 84.27 | 83.17 | 4532566 |
| 1707435600 | 84.26 | 0.4 | 0.48 | 83.79 | 84.3 | 83.49 | 4819137 |
| 1707349200 | 83.86 | 0.12 | 0.14 | 84.09 | 84.29 | 83.595 | 5530383 |
| 1707262800 | 83.74 | -0.35 | -0.42 | 84.06 | 84.22 | 83.38 | 6563705 |
| 1707176400 | 84.09 | -0.53 | -0.63 | 84.41 | 85.11 | 83.74 | 6627310 |
| 1706917200 | 84.62 | -1.5 | -1.74 | 85.1 | 86.08 | 84.1 | 6440960 |
| 1706830800 | 86.12 | 1.92 | 2.28 | 84.01 | 86.14 | 83.72 | 6904781 |
| 1706744400 | 84.2 | -0.03 | -0.04 | 84.39 | 84.95 | 83.91 | 6330416 |
| 1706658000 | 84.23 | 0.27 | 0.32 | 83.95 | 84.59 | 83.51 | 5659887 |
| 1706571600 | 83.96 | 1.13 | 1.36 | 83.3 | 84 | 83.1 | 6425047 |
| 1706312400 | 82.83 | 1.61 | 1.98 | 81.52 | 83.6201 | 81.08 | 8668830 |
| 1706226000 | 81.22 | 1.14 | 1.42 | 80.24 | 81.435 | 80.03 | 7522498 |
| 1706139600 | 80.08 | -1.33 | -1.63 | 80.87 | 81.02 | 80.05 | 5880888 |
| 1706053200 | 81.41 | 0.99 | 1.23 | 81.11 | 81.82 | 80.81 | 7078332 |
| 1705966800 | 80.42 | 0.04 | 0.05 | 80.33 | 80.545 | 79.69 | 6237724 |
| 1705707600 | 80.38 | -0.45 | -0.56 | 80.23 | 80.59 | 80.04 | 5137722 |
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
