We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.14 | -1.41861622698 | 80.36 | 81.24 | 78.55 | 82453 | 80.00202588 | CS |
| 4 | -7.52 | -8.66958727231 | 86.74 | 86.95 | 78.55 | 102509 | 82.35261733 | CS |
| 12 | -1.21 | -1.50441377595 | 80.43 | 87.53 | 78.55 | 110058 | 82.8038643 | CS |
| 26 | 13.96 | 21.3913576463 | 65.26 | 87.53 | 59.55 | 115811 | 77.38914433 | CS |
| 52 | 19.26 | 32.1214142762 | 59.96 | 87.53 | 56.49 | 96806 | 72.23063888 | CS |
| 156 | 32.16 | 68.3382915427 | 47.06 | 87.53 | 40.92 | 82612 | 58.461737 | CS |
| 260 | 54.91 | 225.874125874 | 24.31 | 87.53 | 20.22 | 79887 | 47.78385792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 79.22 | -0.34 | -0.43 | 79.56 | 79.865 | 78.55 | 72519 |
| 1713393600 | 79.56 | -0.48 | -0.60 | 80.42 | 80.7 | 78.81 | 79259 |
| 1713307200 | 80.04 | 0.4 | 0.50 | 79.5 | 80.63 | 79.41 | 92278 |
| 1713220800 | 79.64 | -0.58 | -0.72 | 80.62 | 81.24 | 79.21 | 68492 |
| 1712961600 | 80.22 | -0.21 | -0.26 | 79.93 | 80.52 | 79.56 | 82792 |
| 1712875200 | 80.43 | -0.01 | -0.01 | 80.36 | 80.68 | 79.82 | 89444 |
| 1712788800 | 80.44 | -1.22 | -1.49 | 80.51 | 80.88 | 79.95 | 77437 |
| 1712702400 | 81.66 | 0.07 | 0.09 | 81.65 | 81.97 | 80.36 | 88530 |
| 1712616000 | 81.59 | -0.95 | -1.15 | 82.68 | 83.17 | 81.33 | 68803 |
| 1712356800 | 82.54 | 0.85 | 1.04 | 81.75 | 83.15 | 81.4 | 100528 |
| 1712270400 | 81.69 | 0.47 | 0.58 | 81.61 | 82.11 | 81 | 119698 |
| 1712184000 | 81.22 | 0.24 | 0.30 | 80.83 | 81.92 | 80.83 | 119440 |
| 1712097600 | 80.98 | -1.19 | -1.45 | 81.17 | 81.37 | 80.31 | 108091 |
| 1712011200 | 82.17 | -0.87 | -1.05 | 82.98 | 83.29 | 81.835 | 116385 |
| 1711665600 | 83.04 | -0.78 | -0.93 | 83.92 | 84.05 | 82.3 | 145988 |
| 1711579200 | 83.82 | -0.62 | -0.73 | 84.58 | 84.79 | 82.98 | 201757 |
| 1711492800 | 84.44 | -0.7 | -0.82 | 84.93 | 85.3 | 84.37 | 99232 |
| 1711406400 | 85.14 | -0.78 | -0.91 | 85.72 | 86.38 | 85.12 | 82130 |
| 1711147200 | 85.92 | -0.16 | -0.19 | 86.2 | 86.34 | 85.82 | 57230 |
| 1711060800 | 86.08 | -0.4 | -0.46 | 86.74 | 86.95 | 86.045 | 150162 |
| 1710974400 | 86.48 | 0.76 | 0.89 | 85.83 | 86.58 | 85.49 | 98548 |
| 1710888000 | 85.72 | 0.04 | 0.05 | 85.68 | 86.1 | 84.83 | 92998 |
| 1710801600 | 85.68 | 0.83 | 0.98 | 85.37 | 86.39 | 85.22 | 96599 |
| 1710542400 | 84.85 | -0.07 | -0.08 | 84.72 | 85.18 | 84.22 | 237441 |
| 1710456000 | 84.92 | -0.35 | -0.41 | 85.13 | 85.7 | 84.62 | 108025 |
| 1710369600 | 85.27 | 0.21 | 0.25 | 84.94 | 86.12 | 84.83 | 90675 |
| 1710283200 | 85.06 | 1.37 | 1.64 | 83.87 | 85.14 | 83.81 | 88726 |
| 1710196800 | 83.69 | -1.36 | -1.60 | 84.66 | 84.66 | 82.95 | 106862 |
| 1709941200 | 85.05 | 0.68 | 0.81 | 84.55 | 85.58 | 84.39 | 118275 |
| 1709854800 | 84.37 | 1.82 | 2.20 | 82.96 | 84.41 | 82.64 | 170690 |
| 1709768400 | 82.55 | 0.85 | 1.04 | 81.73 | 82.9 | 81.73 | 77198 |
| 1709682000 | 81.7 | -0.59 | -0.72 | 81.54 | 82.43 | 81.11 | 120365 |
| 1709595600 | 82.29 | 0.55 | 0.67 | 81.35 | 82.5 | 81.01 | 139368 |
| 1709336400 | 81.74 | -1.61 | -1.93 | 83.35 | 83.61 | 81.18 | 224504 |
| 1709250000 | 83.35 | -1.44 | -1.70 | 86.3 | 87.53 | 81.42 | 339494 |
| 1709163600 | 84.79 | 0.26 | 0.31 | 84.01 | 85.38 | 84.01 | 189246 |
| 1709077200 | 84.53 | 0.76 | 0.91 | 83.99 | 84.53 | 83.51 | 56411 |
| 1708990800 | 83.77 | 0.73 | 0.88 | 83.03 | 83.85 | 83.03 | 106384 |
| 1708731600 | 83.04 | -0.6 | -0.72 | 83.95 | 84.26 | 82.8 | 109896 |
| 1708645200 | 83.64 | 1.32 | 1.60 | 82.98 | 83.94 | 82.91 | 90176 |
| 1708558800 | 82.32 | -0.3 | -0.36 | 82.4 | 82.63 | 81.76 | 60809 |
| 1708472400 | 82.62 | -0.79 | -0.95 | 82.89 | 83.28 | 81.33 | 99621 |
| 1708126800 | 83.41 | 0.34 | 0.41 | 82.99 | 83.83 | 82.99 | 66615 |
| 1708040400 | 83.07 | 0.68 | 0.83 | 82.52 | 83.1 | 81.42 | 111977 |
| 1707954000 | 82.39 | 2.44 | 3.05 | 80.47 | 82.52 | 80.47 | 123118 |
| 1707867600 | 79.95 | -0.89 | -1.10 | 80.33 | 80.6547 | 79.41 | 105057 |
| 1707781200 | 80.84 | -0.54 | -0.66 | 81.21 | 81.42 | 80.24 | 79915 |
| 1707522000 | 81.38 | -0.04 | -0.05 | 81.39 | 81.43 | 80.83 | 68583 |
| 1707435600 | 81.42 | -0.15 | -0.18 | 81.62 | 81.69 | 81.07 | 88122 |
| 1707349200 | 81.57 | 0.89 | 1.10 | 81.18 | 81.94 | 80.63 | 82315 |
| 1707262800 | 80.68 | -0.56 | -0.69 | 81.31 | 81.85 | 80.5 | 137763 |
| 1707176400 | 81.24 | -1.16 | -1.41 | 82.02 | 82.02 | 80.96 | 56782 |
| 1706917200 | 82.4 | 0.32 | 0.39 | 81.64 | 82.5 | 81.07 | 64593 |
| 1706830800 | 82.08 | 1.68 | 2.09 | 80.63 | 82.08 | 80.63 | 133462 |
| 1706744400 | 80.4 | -1.44 | -1.76 | 81.91 | 82.36 | 80.25 | 99199 |
| 1706658000 | 81.84 | 0.62 | 0.76 | 81.31 | 82 | 81.21 | 106287 |
| 1706571600 | 81.22 | 0.27 | 0.33 | 80.87 | 81.25 | 80.59 | 83196 |
| 1706312400 | 80.95 | 0.25 | 0.31 | 80.91 | 81.21 | 80.55 | 76729 |
| 1706226000 | 80.7 | 0.82 | 1.03 | 80.43 | 80.79 | 79.895 | 129635 |
| 1706139600 | 79.88 | -0.64 | -0.79 | 81.05 | 81.41 | 79.75 | 79262 |
| 1706053200 | 80.52 | 0.06 | 0.07 | 80.5 | 80.61 | 80.05 | 55169 |
| 1705966800 | 80.46 | 0.14 | 0.17 | 80.62 | 81.2 | 80.08 | 64863 |
| 1705707600 | 80.32 | 0.27 | 0.34 | 80.06 | 80.57 | 79.61 | 156599 |
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
