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 | -1.22 | -1.46212847555 | 83.44 | 85.56 | 82.2118 | 8015044 | 84.38795886 | CS |
| 4 | 2.54 | 3.18775100402 | 79.68 | 85.56 | 78.46 | 7474332 | 81.70885709 | CS |
| 12 | 8.6 | 11.6816082586 | 73.62 | 85.56 | 69.38 | 8488533 | 76.74419125 | CS |
| 26 | 21.74 | 35.9457671958 | 60.48 | 85.56 | 60.2608 | 10393718 | 72.33475027 | CS |
| 52 | 14.17 | 20.8229243204 | 68.05 | 85.56 | 47.145 | 12042256 | 63.71878771 | CS |
| 156 | 0.64 | 0.784506006374 | 81.58 | 93.73 | 47.145 | 9592574 | 72.20821558 | CS |
| 260 | -142.52 | -63.4155023583 | 224.74 | 308.06 | 47.145 | 7630833 | 84.94590798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 84.28 | -0.69 | -0.81 | 84.71 | 84.99 | 84.04 | 9004135 |
| 1726612800 | 84.97 | 0.33 | 0.39 | 84.775 | 85 | 84.175 | 7218262 |
| 1726526400 | 84.64 | -0.01 | -0.01 | 85.09 | 85.56 | 84.365 | 8622638 |
| 1726267200 | 84.65 | 1.19 | 1.43 | 83.74 | 84.73 | 83.68 | 6582503 |
| 1726180800 | 83.46 | 0.03 | 0.04 | 83.39 | 83.97 | 82.71 | 7535349 |
| 1726094400 | 83.43 | 1.13 | 1.37 | 82.79 | 83.565 | 81.73 | 10215948 |
| 1726008000 | 82.3 | 1.11 | 1.37 | 81.14 | 82.39 | 81.045 | 9262388 |
| 1725921600 | 81.19 | 1.21 | 1.51 | 80.19 | 81.24 | 79.26 | 6917746 |
| 1725662400 | 79.98 | -0.35 | -0.44 | 80.89 | 81.15 | 79.805 | 7995052 |
| 1725576000 | 80.33 | -0.75 | -0.93 | 81.41 | 81.44 | 80.23 | 8223117 |
| 1725489600 | 81.08 | 1.15 | 1.44 | 80.41 | 81.54 | 80.3203 | 7517263 |
| 1725403200 | 79.93 | -0.58 | -0.72 | 80.345 | 81.1798 | 79.63 | 9594079 |
| 1725057600 | 80.51 | 0.48 | 0.60 | 79.59 | 80.735 | 79.47 | 6807502 |
| 1724971200 | 80.03 | 0.62 | 0.78 | 79.61 | 80.18 | 78.705 | 5235653 |
| 1724884800 | 79.41 | -0.2 | -0.25 | 79.73 | 80.13 | 79.195 | 5461890 |
| 1724798400 | 79.61 | -1.03 | -1.28 | 80.49 | 80.6362 | 79.585 | 5085701 |
| 1724712000 | 80.64 | 0.98 | 1.23 | 80.16 | 81.07 | 79.96 | 5378482 |
| 1724452800 | 79.66 | 0.74 | 0.94 | 79.35 | 80.32 | 79.16 | 5052101 |
| 1724366400 | 78.92 | -0.72 | -0.90 | 79.68 | 79.94 | 78.46 | 8061552 |
| 1724280000 | 79.64 | 0.66 | 0.84 | 79.17 | 79.99 | 79.13 | 5125180 |
| 1724193600 | 78.98 | -0.37 | -0.47 | 79.37 | 79.79 | 78.96 | 5967324 |
| 1724107200 | 79.35 | 0.78 | 0.99 | 78.57 | 79.57 | 78.43 | 5615647 |
| 1723848000 | 78.57 | 1.16 | 1.50 | 77.46 | 78.79 | 77.375 | 6417521 |
| 1723761600 | 77.41 | -0.6 | -0.77 | 77.54 | 77.81 | 77.13 | 5987360 |
| 1723675200 | 78.01 | -0.11 | -0.14 | 78 | 78.58 | 77.1 | 4620740 |
| 1723588800 | 78.12 | 0.54 | 0.70 | 78.11 | 78.33 | 77.53 | 4957402 |
| 1723502400 | 77.58 | 0.12 | 0.15 | 77.33 | 77.61 | 76.8925 | 5955148 |
| 1723243200 | 77.46 | -0.08 | -0.10 | 77.65 | 78.03 | 76.35 | 5041271 |
| 1723156800 | 77.54 | -0.02 | -0.03 | 77.12 | 78.23 | 76.6 | 6935652 |
| 1723070400 | 77.56 | 0.59 | 0.77 | 77.72 | 78.76 | 77.29 | 8621801 |
| 1722984000 | 76.97 | 0.29 | 0.38 | 76.83 | 78.4 | 76.6699 | 9050868 |
| 1722897600 | 76.68 | -2.52 | -3.18 | 78.86 | 78.96 | 76.485 | 11466418 |
| 1722638400 | 79.2 | 0.81 | 1.03 | 80.335 | 80.56 | 77.82 | 13696477 |
| 1722552000 | 78.39 | 2 | 2.62 | 76.32 | 78.42 | 75.9 | 11137749 |
| 1722465600 | 76.39 | 2.11 | 2.84 | 74.87 | 76.88 | 74.69 | 15615991 |
| 1722379200 | 74.28 | -0.06 | -0.08 | 74.525 | 74.525 | 73.2 | 8610908 |
| 1722292800 | 74.34 | 0.08 | 0.11 | 74.46 | 74.67 | 73.56 | 5975949 |
| 1722033600 | 74.26 | 0.82 | 1.12 | 74.19 | 74.9899 | 73.52 | 7075633 |
| 1721947200 | 73.44 | -1.97 | -2.61 | 75.19 | 75.67 | 73.295 | 13689093 |
| 1721860800 | 75.41 | 3.3 | 4.58 | 72.68 | 75.75 | 72.29 | 17462841 |
| 1721774400 | 72.11 | -0.77 | -1.05 | 72.43 | 73.015 | 71.905 | 7025545 |
| 1721688000 | 72.875 | 0.88 | 1.22 | 72.81 | 74.15 | 72.76 | 6863437 |
| 1721428800 | 72 | 0.33 | 0.46 | 71.6 | 72.36 | 71.44 | 7215772 |
| 1721342400 | 71.67 | 0.77 | 1.09 | 71 | 72.36 | 70.82 | 10233295 |
| 1721256000 | 70.9 | -1 | -1.39 | 71.53 | 72.25 | 70.48 | 11609772 |
| 1721169600 | 71.9 | 0.93 | 1.31 | 71.54 | 72.29 | 70.85 | 10551065 |
| 1721083200 | 70.97 | -5.03 | -6.62 | 74.17 | 74.4 | 70.76 | 19574120 |
| 1720824000 | 76 | 1.3 | 1.74 | 75 | 76.7 | 74.77 | 11125027 |
| 1720737600 | 74.7 | 1.8 | 2.47 | 73.5 | 75.21 | 73.46 | 12043243 |
| 1720651200 | 72.9 | 0.78 | 1.08 | 72.32 | 73.13 | 71.68 | 6853387 |
| 1720564800 | 72.12 | 0.01 | 0.01 | 72.06 | 72.99 | 71.68 | 6220116 |
| 1720478400 | 72.11 | 0.02 | 0.03 | 72.2 | 72.58 | 71.74 | 5368402 |
| 1720219200 | 72.09 | 0.26 | 0.36 | 72 | 72.35 | 71.64 | 7780951 |
| 1720040640 | 71.83 | 1.36 | 1.93 | 70.92 | 71.91 | 70.55 | 4487235 |
| 1719960000 | 70.47 | 0.57 | 0.82 | 70 | 70.595 | 69.38 | 9414248 |
| 1719873600 | 69.9 | -0.91 | -1.29 | 71.45 | 71.63 | 69.5402 | 11028441 |
| 1719614400 | 70.81 | -2.91 | -3.95 | 73.4 | 73.4 | 69.865 | 23934013 |
| 1719528000 | 73.72 | 0.35 | 0.48 | 73.62 | 74.39 | 73.23 | 9826836 |
| 1719441600 | 73.37 | 0.39 | 0.53 | 72.8 | 73.61 | 71.92 | 11481362 |
| 1719355200 | 72.98 | -0.87 | -1.18 | 73.57 | 73.74 | 72.39 | 11011202 |
| 1719268800 | 73.85 | 1.04 | 1.43 | 72.5 | 74.2559 | 72.25 | 12086789 |
| 1719009600 | 72.81 | 0.35 | 0.48 | 73.99 | 73.99 | 72.07 | 19515514 |
| 1718923200 | 72.46 | 2.02 | 2.87 | 70.65 | 72.89 | 70.65 | 14949346 |
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
