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 | -0.5484 | -0.616664792533 | 88.93 | 93.6 | 88.34 | 2814 | 89.30887179 | SP |
| 4 | 7.4416 | 9.1939708426 | 80.94 | 93.6 | 80.94 | 2968 | 86.73745392 | SP |
| 12 | 15.4265 | 21.1451975256 | 72.9551 | 93.6 | 72.17 | 2249 | 83.66738552 | SP |
| 26 | 16.5116 | 22.9742590789 | 71.87 | 93.6 | 68.095 | 1836 | 78.11484385 | SP |
| 52 | 28.4216 | 47.400933956 | 59.96 | 93.6 | 59.5148 | 2096 | 72.8076016 | SP |
| 156 | 27.1716 | 44.3907858193 | 61.21 | 93.6 | 47.5769 | 1681 | 63.315384 | SP |
| 260 | 40.8915 | 86.1053145814 | 47.4901 | 93.6 | 21.65 | 2688 | 51.02507205 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 88.3816 | -0.15 | -0.17 | 88.53 | 88.61 | 88.27 | 878 |
| 1733182200 | 88.5282 | -0.38 | -0.42 | 89.99 | 90 | 88.5282 | 2591 |
| 1732917840 | 88.905 | 0.17 | 0.19 | 93.6 | 93.6 | 88.905 | 1472 |
| 1732750200 | 88.7397 | -1.43 | -1.58 | 90.5 | 91.82 | 88.51 | 2494 |
| 1732663800 | 90.1683 | 0.2 | 0.22 | 88.93 | 91.44 | 88.93 | 4697 |
| 1732577400 | 89.9715 | 0.73 | 0.82 | 90 | 91.5099 | 88.5 | 6180 |
| 1732318200 | 89.2365 | 2.59 | 2.98 | 87.03 | 89.2365 | 87.03 | 3264 |
| 1732231800 | 86.65 | 2.6 | 3.09 | 87.89 | 87.89 | 85.02 | 2486 |
| 1732145400 | 84.0515 | 0.63 | 0.76 | 83.36 | 84.0515 | 83.36 | 756 |
| 1732059000 | 83.42 | 0.67 | 0.81 | 81.96 | 83.42 | 81.79 | 3358 |
| 1731972600 | 82.7461 | -0.08 | -0.10 | 82.93 | 83.0639 | 82.5 | 1231 |
| 1731713400 | 82.8278 | -0.64 | -0.77 | 83.5 | 83.5 | 82.8278 | 1744 |
| 1731627000 | 83.4725 | -1.47 | -1.73 | 85.1 | 85.1 | 83.4725 | 3780 |
| 1731540600 | 84.94 | -0.23 | -0.27 | 86.68 | 86.68 | 84.85 | 2515 |
| 1731454200 | 85.17 | -1.67 | -1.92 | 86.55 | 86.55 | 85.14 | 2850 |
| 1731367800 | 86.8401 | 0.28 | 0.32 | 87.31 | 87.31 | 86.8113 | 8677 |
| 1731108600 | 86.5645 | 0.26 | 0.30 | 86.57 | 87.06 | 86.5645 | 1181 |
| 1731022200 | 86.3072 | 0.62 | 0.72 | 86.15 | 86.59 | 85.99 | 3162 |
| 1730935800 | 85.6868 | 2.93 | 3.54 | 85.39 | 85.79 | 85.16 | 1983 |
| 1730849400 | 82.76 | 1.98 | 2.45 | 80.94 | 82.82 | 80.94 | 1980 |
| 1730763000 | 80.78 | -1.32 | -1.61 | 81.54 | 81.54 | 80.78 | 539 |
| 1730500200 | 82.1004 | -0.58 | -0.70 | 82.92 | 83.3694 | 82.1004 | 1182 |
| 1730413800 | 82.6767 | -0.16 | -0.20 | 82.61 | 83.14 | 82.61 | 681 |
| 1730327400 | 82.8409 | 0.34 | 0.41 | 82.58 | 83.1 | 82.29 | 3676 |
| 1730241000 | 82.5 | 0.65 | 0.79 | 81.06 | 82.5 | 81.06 | 625 |
| 1730154600 | 81.8502 | 0.77 | 0.95 | 81.33 | 81.9142 | 81.33 | 516 |
| 1729895400 | 81.0792 | -0.61 | -0.75 | 82.07 | 82.17 | 81.0792 | 906 |
| 1729809000 | 81.6887 | 0.27 | 0.33 | 81.72 | 81.72 | 81.388 | 1104 |
| 1729722600 | 81.4212 | -0.1 | -0.13 | 81.28 | 81.43 | 80.94 | 1003 |
| 1729636200 | 81.526 | -1.09 | -1.32 | 82.28 | 82.28 | 81.5 | 881 |
| 1729549800 | 82.62 | -0.47 | -0.57 | 83.11 | 83.11 | 82.305 | 906 |
| 1729290600 | 83.0912 | 0.09 | 0.11 | 83.24 | 83.24 | 82.98 | 933 |
| 1729204200 | 82.9987 | -0.24 | -0.29 | 83.73 | 83.73 | 82.9987 | 2312 |
| 1729117800 | 83.2368 | 1.35 | 1.65 | 82.36 | 83.31 | 82.09 | 5727 |
| 1729031400 | 81.8822 | -2.75 | -3.25 | 82.19 | 82.43 | 81.8822 | 6286 |
| 1728945000 | 84.6324 | 3.11 | 3.81 | 81.96 | 84.695 | 81.96 | 13256 |
| 1728685800 | 81.5227 | 1.61 | 2.02 | 79.98 | 81.54 | 79.98 | 5397 |
| 1728599400 | 79.9084 | 0.07 | 0.09 | 80.05 | 80.05 | 79.625 | 3789 |
| 1728513000 | 79.84 | -0.13 | -0.17 | 79.995 | 79.995 | 79.84 | 853 |
| 1728426600 | 79.9737 | 0.35 | 0.44 | 80.05 | 80.1 | 79.95 | 612 |
| 1728340200 | 79.6205 | -0.78 | -0.96 | 80.27 | 80.35 | 79.57 | 1475 |
| 1728081000 | 80.3961 | 1.1 | 1.39 | 80.0768 | 80.3961 | 79.88 | 2573 |
| 1727994600 | 79.2916 | -0.22 | -0.27 | 79.32 | 79.32 | 79.2 | 431 |
| 1727908200 | 79.51 | -0.03 | -0.04 | 79.21 | 79.65 | 79.21 | 649 |
| 1727821800 | 79.5402 | -0.8 | -1.00 | 80.57 | 80.57 | 79.35 | 592 |
| 1727735400 | 80.345 | 0.47 | 0.59 | 79.65 | 80.345 | 79.6053 | 654 |
| 1727476200 | 79.8702 | 0.05 | 0.07 | 80.34 | 80.7399 | 79.75 | 2060 |
| 1727389800 | 79.8165 | -0.53 | -0.65 | 80.69 | 80.69 | 79.63 | 848 |
| 1727303400 | 80.3421 | -0.49 | -0.61 | 81 | 81 | 80.29 | 567 |
| 1727217000 | 80.8313 | 0.46 | 0.57 | 80.51 | 80.8899 | 80.48 | 1078 |
| 1727130600 | 80.3697 | 0.3 | 0.37 | 80.38 | 81 | 80.05 | 3439 |
| 1726871400 | 80.07 | 0.72 | 0.91 | 79.84 | 80.1928 | 79.55 | 1751 |
| 1726785000 | 79.3477 | 1.64 | 2.11 | 79.41 | 79.41 | 78.98 | 1485 |
| 1726698600 | 77.7083 | 0.02 | 0.02 | 77.75 | 78.29 | 77.6101 | 1003 |
| 1726612200 | 77.6893 | 0.7 | 0.91 | 77.45 | 78.25 | 77.45 | 878 |
| 1726525800 | 76.9887 | 0.84 | 1.11 | 76.28 | 76.9887 | 76.28 | 878 |
| 1726266600 | 76.1444 | 1.52 | 2.04 | 75.17 | 76.4 | 75.17 | 2981 |
| 1726180200 | 74.6241 | 0.61 | 0.82 | 73.73 | 74.6241 | 73.73 | 366 |
| 1726093800 | 74.0148 | 0.77 | 1.05 | 73.04 | 74.02 | 72.17 | 709 |
| 1726007400 | 73.2467 | 0.12 | 0.16 | 72.9551 | 73.25 | 72.79 | 680 |
| 1725921000 | 73.1312 | 0.17 | 0.23 | 73.31 | 73.31 | 72.99 | 364 |
| 1725661800 | 72.9648 | -1.03 | -1.39 | 73.95 | 73.95 | 72.89 | 1017 |
| 1725575400 | 73.9923 | -0.54 | -0.73 | 74.55 | 74.55 | 73.9923 | 937 |
| 1725489000 | 74.5331 | 1.02 | 1.39 | 73.87 | 74.71 | 73.87 | 583 |
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
