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 | -1.74 | -2.0640569395 | 84.3 | 84.9 | 81.58 | 4667780 | 82.84163504 | CS |
| 4 | -0.98 | -1.17309073498 | 83.54 | 85.63 | 79.45 | 3319874 | 82.91705992 | CS |
| 12 | 3.55 | 4.49310213897 | 79.01 | 85.63 | 75.77 | 3106779 | 80.72473292 | CS |
| 26 | 21.76 | 35.7894736842 | 60.8 | 85.63 | 58.1 | 2781076 | 75.56684894 | CS |
| 52 | 34.35 | 71.2507778469 | 48.21 | 85.63 | 43.78 | 2866707 | 65.10137894 | CS |
| 156 | 39.92 | 93.6210131332 | 42.64 | 85.63 | 31.25 | 3199786 | 51.81421495 | CS |
| 260 | 39.76 | 92.8971962617 | 42.8 | 85.63 | 28.37 | 3363872 | 50.28054282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 82.5 | -0.5 | -0.60 | 83.07 | 83.38 | 81.97 | 2321500 |
| 1713907800 | 83 | 0 | 0.00 | 82.5 | 84.5 | 81.84 | 2214700 |
| 1713821340 | 83 | -0.31 | -0.37 | 83.99 | 84.9 | 82.67 | 3952100 |
| 1713562200 | 83.31 | 0.88 | 1.07 | 82.71 | 84.49 | 82.1 | 6738100 |
| 1713475800 | 82.43 | 0.8 | 0.98 | 84.3 | 84.49 | 81.58 | 8112500 |
| 1713389400 | 81.63 | 1.53 | 1.91 | 80.22 | 81.93 | 79.93 | 3316700 |
| 1713302940 | 80.1 | -0.3 | -0.37 | 80 | 80.51 | 79.45 | 2545400 |
| 1713216600 | 80.4 | -0.45 | -0.56 | 80.82 | 80.86 | 79.94 | 2361000 |
| 1712957400 | 80.85 | -1.27 | -1.55 | 82.31 | 82.31 | 80.36 | 2491600 |
| 1712870940 | 82.12 | -1.48 | -1.77 | 83.68 | 83.78 | 82.11 | 1642100 |
| 1712784540 | 83.6 | -1.21 | -1.43 | 84.9 | 85.16 | 83.59 | 2977900 |
| 1712698140 | 84.81 | 0.36 | 0.43 | 84.5 | 85.4 | 84.26 | 2498100 |
| 1712611740 | 84.45 | 0.29 | 0.34 | 84.46 | 85.2 | 83.9 | 2142300 |
| 1712352600 | 84.16 | -0.04 | -0.05 | 83.88 | 84.43 | 83.37 | 1680500 |
| 1712266140 | 84.2 | 0.73 | 0.87 | 83.5 | 85.61 | 83.5 | 4949300 |
| 1712179740 | 83.47 | 1.48 | 1.81 | 82.13 | 83.67 | 81.31 | 3068600 |
| 1712093400 | 81.99 | -1.36 | -1.63 | 83 | 83.7 | 81.39 | 3458300 |
| 1712006940 | 83.35 | -1.35 | -1.59 | 84.7 | 84.7 | 83.1 | 2336100 |
| 1711661400 | 84.7 | 1.4 | 1.68 | 83.54 | 85.63 | 83.45 | 4270800 |
| 1711574940 | 83.3 | 1.19 | 1.45 | 82.52 | 83.55 | 81.11 | 3548900 |
| 1711488540 | 82.11 | 1.11 | 1.37 | 80.88 | 82.66 | 80.47 | 3455500 |
| 1711402140 | 81 | 0.7 | 0.87 | 80.3 | 81.03 | 79.34 | 2908900 |
| 1711143000 | 80.3 | 1.51 | 1.92 | 81 | 82.99 | 79.46 | 5533800 |
| 1711056600 | 78.79 | 0.38 | 0.48 | 78.51 | 79.19 | 78.1 | 3386700 |
| 1710970200 | 78.41 | 1.29 | 1.67 | 77.37 | 78.55 | 77.07 | 2401700 |
| 1710883740 | 77.12 | 1.35 | 1.78 | 76.2 | 77.78 | 76.2 | 2791400 |
| 1710797400 | 75.77 | -0.44 | -0.58 | 76.49 | 76.66 | 75.77 | 4373000 |
| 1710538200 | 76.21 | -0.27 | -0.35 | 76.59 | 77.03 | 76.02 | 2395100 |
| 1710451740 | 76.48 | -0.46 | -0.60 | 76.96 | 77.2 | 75.93 | 2939300 |
| 1710365400 | 76.94 | 0.07 | 0.09 | 76.73 | 77.63 | 76.47 | 2771700 |
| 1710278940 | 76.87 | -1.43 | -1.83 | 78.45 | 78.48 | 76.87 | 3043600 |
| 1710192600 | 78.3 | -1.88 | -2.34 | 79.74 | 80.14 | 78.08 | 3452700 |
| 1709933400 | 80.18 | 0.49 | 0.61 | 79.49 | 80.42 | 78.97 | 3174900 |
| 1709847000 | 79.69 | -0.07 | -0.09 | 79.62 | 79.69 | 78.72 | 2004700 |
| 1709760540 | 79.76 | 0.57 | 0.72 | 79.58 | 80.13 | 79.16 | 2325100 |
| 1709674200 | 79.19 | -0.39 | -0.49 | 79.97 | 79.97 | 78.59 | 3169400 |
| 1709587740 | 79.58 | -0.09 | -0.11 | 79.8 | 80.14 | 78.67 | 2872900 |
| 1709328600 | 79.67 | 0.51 | 0.64 | 79.17 | 80.09 | 78.64 | 2128700 |
| 1709242200 | 79.16 | -0.39 | -0.49 | 79.45 | 79.54 | 78.32 | 2698600 |
| 1709155800 | 79.55 | -0.09 | -0.11 | 79.4 | 79.95 | 78.43 | 2563500 |
| 1709069400 | 79.64 | -0.62 | -0.77 | 80.59 | 80.85 | 78.77 | 3861000 |
| 1708983000 | 80.26 | 0.07 | 0.09 | 80.23 | 81.14 | 80.06 | 1920100 |
| 1708723800 | 80.19 | -0.59 | -0.73 | 80.78 | 81.02 | 79.66 | 1623500 |
| 1708637400 | 80.78 | 1.09 | 1.37 | 79.86 | 81.59 | 79.85 | 2783100 |
| 1708550940 | 79.69 | -1.75 | -2.15 | 81.47 | 81.59 | 78.67 | 3708200 |
| 1708464600 | 81.44 | -0.44 | -0.54 | 81.75 | 82.43 | 80.96 | 2287800 |
| 1708378200 | 81.88 | 0.44 | 0.54 | 81.8 | 82.16 | 81.1 | 1102200 |
| 1708119000 | 81.44 | 0.75 | 0.93 | 80.67 | 81.93 | 79.82 | 2301100 |
| 1708032600 | 80.69 | 1.7 | 2.15 | 80 | 83.7 | 79.36 | 13496000 |
| 1707946200 | 78.99 | -0.8 | -1.00 | 78.67 | 79.09 | 77.85 | 2139200 |
| 1707514200 | 79.79 | 0.82 | 1.04 | 78.9 | 80.33 | 78.34 | 1501600 |
| 1707427800 | 78.97 | -1.4 | -1.74 | 80.58 | 80.73 | 78.72 | 2319900 |
| 1707341400 | 80.37 | 0.06 | 0.07 | 80.19 | 81.62 | 79.85 | 2380300 |
| 1707255000 | 80.31 | 1.06 | 1.34 | 79.88 | 80.53 | 79.19 | 1479700 |
| 1707168600 | 79.25 | 0.51 | 0.65 | 78.74 | 79.38 | 77.79 | 1679900 |
| 1706909400 | 78.74 | -0.11 | -0.14 | 78.4 | 79.21 | 77.78 | 2821400 |
| 1706822940 | 78.85 | -0.01 | -0.01 | 79.01 | 79.21 | 77.42 | 2663700 |
| 1706736600 | 78.86 | 0.69 | 0.88 | 78.4 | 80.25 | 78.31 | 3693300 |
| 1706650200 | 78.17 | 0.58 | 0.75 | 77.78 | 78.3 | 77.58 | 3498900 |
| 1706563800 | 77.59 | 0.55 | 0.71 | 77.04 | 77.89 | 76.66 | 1927800 |
| 1706304600 | 77.04 | -0.05 | -0.06 | 77.03 | 77.69 | 76.52 | 1669500 |
| 1706218200 | 77.09 | 0.69 | 0.90 | 76.64 | 77.28 | 76.03 | 2444900 |
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
