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 | -1.91 | -2.21732064082 | 86.14 | 86.215 | 81.75 | 1297351 | 83.12242411 | CS |
| 4 | 0.72 | 0.862172194947 | 83.51 | 87.6 | 80.92 | 2082224 | 84.6930701 | CS |
| 12 | 1.73 | 2.09696969697 | 82.5 | 87.6 | 72.94 | 2301946 | 80.96882758 | CS |
| 26 | 17.18 | 25.6226696495 | 67.05 | 87.6 | 63.21 | 2124439 | 77.85804457 | CS |
| 52 | -11.68 | -12.1780836201 | 95.91 | 97.49 | 62.11 | 2140142 | 77.0079549 | CS |
| 156 | -58.59 | -41.0236661532 | 142.82 | 157.48 | 62.11 | 1713727 | 102.62719281 | CS |
| 260 | -51.09 | -37.7549512267 | 135.32 | 157.48 | 62.11 | 1720033 | 111.5026488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 83.6 | 0.75 | 0.91 | 84.18 | 84.58 | 82.95 | 998319 |
| 1713393600 | 82.85 | -0.11 | -0.13 | 83.74 | 83.82 | 82.37 | 1071124 |
| 1713307200 | 82.96 | 0.37 | 0.45 | 82 | 84.31 | 81.9401 | 1626831 |
| 1713220800 | 82.59 | -1.02 | -1.22 | 84.01 | 84.74 | 81.75 | 1237264 |
| 1712961600 | 83.61 | -2.96 | -3.42 | 86.14 | 86.215 | 82.81 | 1523527 |
| 1712875200 | 86.57 | 0.37 | 0.43 | 87 | 87.6 | 85.56 | 1958293 |
| 1712788800 | 86.2 | -0.18 | -0.21 | 85.48 | 86.39 | 85.23 | 1485354 |
| 1712702400 | 86.38 | 1.29 | 1.52 | 85.86 | 86.44 | 85.25 | 950130 |
| 1712616000 | 85.09 | 1.75 | 2.10 | 83.84 | 85.12 | 83.295 | 1832866 |
| 1712356800 | 83.34 | -0.52 | -0.62 | 83.5 | 83.55 | 82.73 | 835152 |
| 1712270400 | 83.86 | -1.64 | -1.92 | 86 | 86.27 | 83.69 | 1106621 |
| 1712184000 | 85.5 | 1.25 | 1.48 | 84.35 | 85.82 | 84.35 | 1694270 |
| 1712097600 | 84.25 | -2.12 | -2.45 | 85.2927 | 85.4127 | 83.71 | 1607619 |
| 1712011200 | 86.37 | 0.38 | 0.44 | 86.48 | 86.72 | 85.25 | 1580223 |
| 1711665600 | 85.99 | 0.35 | 0.41 | 86 | 86.41 | 84.96 | 10232887 |
| 1711579200 | 85.64 | 4.2 | 5.16 | 82.26 | 85.68 | 81.6521 | 3319246 |
| 1711492800 | 81.44 | -0.57 | -0.70 | 82.28 | 82.28 | 80.92 | 1956142 |
| 1711406400 | 82.01 | -1.07 | -1.29 | 81.5 | 82.96 | 81.46 | 2060166 |
| 1711147200 | 83.08 | -0.24 | -0.29 | 83.51 | 83.96 | 82.46 | 2382620 |
| 1711060800 | 83.32 | -0.6 | -0.71 | 84.09 | 84.36 | 82.83 | 1559577 |
| 1710974400 | 83.92 | 0.87 | 1.05 | 83.48 | 84.305 | 83.025 | 1911999 |
| 1710888000 | 83.05 | -0.76 | -0.91 | 84.5 | 84.69 | 81.77 | 2380390 |
| 1710801600 | 83.81 | 0.96 | 1.16 | 82.5 | 84.48 | 82.05 | 2681708 |
| 1710542400 | 82.85 | 1.25 | 1.53 | 82.23 | 83.32 | 81.985 | 2944585 |
| 1710456000 | 81.6 | -1 | -1.21 | 81.99 | 82.73 | 81 | 1541000 |
| 1710369600 | 82.6 | 1.4 | 1.72 | 81.5 | 82.82 | 81.26 | 1543189 |
| 1710283200 | 81.2 | 0.14 | 0.17 | 81.34 | 81.67 | 80.775 | 1980936 |
| 1710196800 | 81.06 | 2.31 | 2.93 | 78.64 | 81.37 | 78.64 | 1864802 |
| 1709941200 | 78.75 | -0.1 | -0.13 | 78.8 | 79.79 | 78.54 | 1559200 |
| 1709854800 | 78.85 | 1.75 | 2.27 | 77.88 | 79.54 | 77.33 | 1623795 |
| 1709768400 | 77.1 | 0.38 | 0.50 | 77.29 | 77.9 | 76.31 | 1749306 |
| 1709682000 | 76.72 | 0.68 | 0.89 | 75.67 | 77.125 | 75.57 | 2453891 |
| 1709595600 | 76.04 | 0.16 | 0.21 | 75.56 | 76.3 | 75.56 | 2614174 |
| 1709336400 | 75.88 | 0.38 | 0.50 | 75 | 76.09 | 74.7876 | 1905886 |
| 1709250000 | 75.5 | 2.29 | 3.13 | 74 | 76.01 | 73.825 | 5897706 |
| 1709163600 | 73.21 | -1.23 | -1.65 | 74 | 74.0399 | 72.94 | 2573015 |
| 1709077200 | 74.44 | -2.97 | -3.84 | 77.61 | 77.75 | 74.01 | 3561672 |
| 1708990800 | 77.41 | -3.07 | -3.81 | 80.13 | 80.13 | 77.38 | 3272222 |
| 1708731600 | 80.48 | 1.02 | 1.28 | 79.03 | 81.02 | 78.8793 | 2592977 |
| 1708645200 | 79.46 | 2.68 | 3.49 | 76.84 | 79.49 | 76.25 | 4770493 |
| 1708558800 | 76.78 | -5.25 | -6.40 | 74.72 | 78.75 | 73.6 | 8752701 |
| 1708472400 | 82.03 | 0.84 | 1.03 | 82.15 | 82.24 | 81.08 | 2654168 |
| 1708126800 | 81.19 | 0.15 | 0.19 | 80.9 | 81.565 | 80.58 | 1681776 |
| 1708040400 | 81.04 | 1.66 | 2.09 | 79.75 | 81.15 | 79.75 | 1761387 |
| 1707954000 | 79.38 | -1.11 | -1.38 | 80.84 | 81.62 | 79.15 | 1629130 |
| 1707867600 | 80.49 | 0.17 | 0.21 | 79.94 | 80.52 | 79.14 | 3176098 |
| 1707781200 | 80.32 | 0.38 | 0.48 | 79.87 | 81.37 | 79.785 | 2008196 |
| 1707522000 | 79.94 | -0.57 | -0.71 | 80 | 80.2961 | 78.72 | 3152556 |
| 1707435600 | 80.51 | -1.83 | -2.22 | 82.5 | 82.76 | 80.48 | 1454356 |
| 1707349200 | 82.34 | 1.57 | 1.94 | 80.935 | 82.95 | 80.735 | 1539087 |
| 1707262800 | 80.77 | 0.59 | 0.74 | 80.2 | 81.79 | 80.17 | 1276854 |
| 1707176400 | 80.18 | -1.09 | -1.34 | 80.19 | 80.92 | 79.655 | 2064820 |
| 1706917200 | 81.27 | -0.91 | -1.11 | 81.53 | 82.165 | 80.71 | 2411721 |
| 1706830800 | 82.18 | 1.5 | 1.86 | 80.7 | 82.32 | 80.28 | 1209658 |
| 1706744400 | 80.68 | -0.32 | -0.40 | 81.38 | 82.52 | 80.641 | 1672136 |
| 1706658000 | 81 | -1.01 | -1.23 | 81.47 | 82.675 | 80.99 | 1146141 |
| 1706571600 | 82.01 | -0.25 | -0.30 | 81.94 | 82.25 | 81.24 | 1176741 |
| 1706312400 | 82.26 | -0.11 | -0.13 | 82.5 | 82.95 | 81.89 | 1802594 |
| 1706226000 | 82.37 | 3.33 | 4.21 | 79.64 | 82.39 | 79.565 | 2510831 |
| 1706139600 | 79.04 | -0.44 | -0.55 | 79.51 | 80.02 | 78.73 | 2164459 |
| 1706053200 | 79.48 | -0.28 | -0.35 | 80.12 | 80.39 | 79.3041 | 1244287 |
| 1705966800 | 79.76 | 0.24 | 0.30 | 80.83 | 81.2 | 79.73 | 1609346 |
| 1705707600 | 79.52 | 1.17 | 1.49 | 78.55 | 79.75 | 77.9725 | 1563981 |
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
