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 | 0.565 | 0.691554467564 | 81.7 | 83.88 | 81.6 | 26134 | 82.87426414 | CS |
| 4 | -1.645 | -1.96043379812 | 83.91 | 83.91 | 78.57 | 27851 | 81.57836955 | CS |
| 12 | 5.745 | 7.5078410873 | 76.52 | 83.91 | 73.975 | 42596 | 78.81824558 | CS |
| 26 | 8.265 | 11.1689189189 | 74 | 84.2925 | 72.122 | 30477 | 79.04616472 | CS |
| 52 | 14.265 | 20.9779411765 | 68 | 84.2925 | 66.835 | 25629 | 77.34329205 | CS |
| 156 | -22.935 | -21.8013307985 | 105.2 | 107.89 | 59.99 | 28666 | 77.30587448 | CS |
| 260 | -27.735 | -25.2136363636 | 110 | 117.87 | 59.99 | 36044 | 84.03737149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 82.98 | 0.03 | 0.04 | 82.76 | 83.65 | 82.76 | 16978 |
| 1714084800 | 82.95 | -0.44 | -0.53 | 83.345 | 83.345 | 82.27 | 20098 |
| 1713998400 | 83.39 | -0.05 | -0.06 | 83.44 | 83.72 | 83.06 | 19701 |
| 1713912000 | 83.44 | 1.15 | 1.40 | 82.47 | 83.88 | 82.47 | 25792 |
| 1713825600 | 82.29 | 0.69 | 0.85 | 81.7 | 82.91 | 81.6 | 48049 |
| 1713566400 | 81.6 | 1.61 | 2.01 | 79.76 | 81.625 | 79.76 | 29431 |
| 1713480000 | 79.99 | 0.62 | 0.78 | 79.39 | 80.355 | 79.39 | 32555 |
| 1713393600 | 79.37 | 0.23 | 0.29 | 79.4 | 79.841 | 79.03 | 23025 |
| 1713307200 | 79.14 | -0.2 | -0.25 | 78.94 | 79.9625 | 78.94 | 13494 |
| 1713220800 | 79.34 | -0.25 | -0.31 | 80.15 | 80.15 | 78.85 | 19774 |
| 1712961600 | 79.59 | -0.16 | -0.20 | 79.76 | 79.99 | 79.105 | 17982 |
| 1712875200 | 79.75 | 0.07 | 0.09 | 79.95 | 80.01 | 79.62 | 34237 |
| 1712788800 | 79.68 | -1.33 | -1.64 | 79.76 | 80.05 | 78.57 | 29241 |
| 1712702400 | 81.01 | -1.36 | -1.65 | 82.65 | 82.65 | 80.91 | 15655 |
| 1712616000 | 82.37 | -0.65 | -0.78 | 83.2 | 83.555 | 82.35 | 28423 |
| 1712356800 | 83.02 | 0.39 | 0.47 | 82.69 | 83.17 | 82.36 | 25250 |
| 1712270400 | 82.63 | 0.79 | 0.97 | 82.38 | 83.2 | 81.89 | 40642 |
| 1712184000 | 81.84 | -0.13 | -0.16 | 82.15 | 82.29 | 81.26 | 35747 |
| 1712097600 | 81.97 | -0.95 | -1.15 | 82.515 | 82.58 | 81.83 | 39150 |
| 1712011200 | 82.92 | -0.88 | -1.05 | 83.91 | 83.91 | 82.54 | 38056 |
| 1711665600 | 83.8 | 1.94 | 2.37 | 82 | 83.8 | 81.85 | 60166 |
| 1711579200 | 81.86 | 0.45 | 0.55 | 81.85 | 82.18 | 81.06 | 30190 |
| 1711492800 | 81.41 | 0.93 | 1.16 | 80.7 | 81.69 | 80.7 | 38461 |
| 1711406400 | 80.48 | 1.02 | 1.28 | 79.18 | 80.48 | 79.18 | 29138 |
| 1711147200 | 79.46 | -0.8 | -1.00 | 80.36 | 80.36 | 79.24 | 38143 |
| 1711060800 | 80.26 | 1.25 | 1.58 | 79.44 | 80.39 | 78.8 | 57636 |
| 1710974400 | 79.01 | 2.08 | 2.70 | 76.95 | 79.01 | 76.53 | 64919 |
| 1710888000 | 76.93 | 1 | 1.32 | 76.13 | 76.96 | 76.13 | 41207 |
| 1710801600 | 75.93 | -0.13 | -0.17 | 75.99 | 76.81 | 75.82 | 42543 |
| 1710542400 | 76.06 | 1 | 1.33 | 74.93 | 76.22 | 74.93 | 169170 |
| 1710456000 | 75.06 | -1.44 | -1.88 | 76.65 | 76.66 | 74.935 | 25738 |
| 1710369600 | 76.5 | 0.55 | 0.72 | 76 | 76.94 | 76 | 31039 |
| 1710283200 | 75.95 | -0.04 | -0.05 | 75.81 | 75.99 | 75.0401 | 25783 |
| 1710196800 | 75.99 | 0.29 | 0.38 | 75.61 | 76.06 | 75.055 | 35565 |
| 1709941200 | 75.7 | -0.07 | -0.09 | 75.89 | 76.02 | 74.76 | 25765 |
| 1709854800 | 75.77 | 0.09 | 0.12 | 76.25 | 76.45 | 75.265 | 27899 |
| 1709768400 | 75.68 | 1.02 | 1.37 | 74.6 | 75.68 | 74.36 | 55784 |
| 1709682000 | 74.66 | -1.15 | -1.52 | 75.98 | 75.98 | 74.33 | 34115 |
| 1709595600 | 75.81 | 0.9 | 1.20 | 74.98 | 76.8 | 74.53 | 56273 |
| 1709336400 | 74.91 | -2.42 | -3.13 | 77.3 | 77.3 | 74.38 | 44117 |
| 1709250000 | 77.33 | -2.2 | -2.77 | 74.53 | 77.36 | 73.975 | 168788 |
| 1709163600 | 79.53 | 0.5 | 0.63 | 79.38 | 80.96 | 78.8 | 135618 |
| 1709077200 | 79.03 | -0.09 | -0.11 | 79.23 | 80.16 | 78.93 | 112214 |
| 1708990800 | 79.12 | 0.33 | 0.42 | 78.82 | 79.2199 | 78.16 | 54161 |
| 1708731600 | 78.79 | -0.04 | -0.05 | 78.55 | 79.57 | 77.7 | 52532 |
| 1708645200 | 78.83 | -1.24 | -1.55 | 79.62 | 80.25 | 78.515 | 49073 |
| 1708558800 | 80.07 | -0.21 | -0.26 | 80.45 | 81.31 | 78.8 | 38935 |
| 1708472400 | 80.28 | 2.04 | 2.61 | 78.24 | 82.19 | 77.73 | 91936 |
| 1708126800 | 78.24 | -0.17 | -0.22 | 78.59 | 79.225 | 77.6 | 33863 |
| 1708040400 | 78.41 | 2.04 | 2.67 | 76.38 | 78.785 | 75.7911 | 26766 |
| 1707954000 | 76.37 | 1.17 | 1.56 | 75.5 | 76.55 | 75.5 | 16564 |
| 1707867600 | 75.2 | -2.83 | -3.63 | 77.85 | 77.92 | 74.85 | 28068 |
| 1707781200 | 78.03 | 1.53 | 2.00 | 76.61 | 78.36 | 76.61 | 44473 |
| 1707522000 | 76.5 | 0 | 0.00 | 76.88 | 76.99 | 76.16 | 23666 |
| 1707435600 | 76.5 | -0.38 | -0.49 | 76.86 | 76.86 | 75.085 | 41716 |
| 1707349200 | 76.88 | -1.26 | -1.61 | 78.15 | 78.15 | 76.52 | 17628 |
| 1707262800 | 78.14 | 0.23 | 0.30 | 77.37 | 78.53 | 77.27 | 17080 |
| 1707176400 | 77.91 | 0.78 | 1.01 | 76.52 | 78.09 | 75.65 | 26410 |
| 1706917200 | 77.13 | -1.91 | -2.42 | 78.77 | 78.82 | 76.99 | 22344 |
| 1706830800 | 79.04 | -0.13 | -0.16 | 79.02 | 79.5 | 78.82 | 17549 |
| 1706744400 | 79.17 | -2.02 | -2.49 | 81.17 | 81.17 | 79.17 | 25419 |
| 1706658000 | 81.19 | -1.29 | -1.56 | 81.87 | 82.37 | 80.81 | 19762 |
| 1706571600 | 82.48 | -0.21 | -0.25 | 82.97 | 82.97 | 81.1 | 15711 |
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
