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 | -0.46 | -0.549778893271 | 83.67 | 84.32 | 82.875 | 14055352 | 83.65792958 | SP |
| 4 | 1.1 | 1.3396663013 | 82.11 | 85.185 | 80.81 | 15614556 | 83.17740733 | SP |
| 12 | 7.51 | 9.92073976222 | 75.7 | 85.185 | 74.24 | 12592760 | 80.77987167 | SP |
| 26 | -1.06 | -1.25786163522 | 84.27 | 85.185 | 74.24 | 11710646 | 79.82798228 | SP |
| 52 | 3.47 | 4.35164283923 | 79.74 | 85.185 | 73.91 | 11839694 | 79.60862058 | SP |
| 156 | 9.92 | 13.5352708419 | 73.29 | 85.185 | 54.61 | 17002092 | 70.75973127 | SP |
| 260 | 30.77 | 58.6765827613 | 52.44 | 85.185 | 50.585 | 20270468 | 70.90628651 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 83.02 | -1.09 | -1.30 | 83.55 | 83.775 | 82.875 | 17009549 |
| 1742941800 | 84.11 | 0.46 | 0.55 | 84.22 | 84.32 | 83.91 | 10478186 |
| 1742855400 | 83.65 | -0.01 | -0.01 | 83.585 | 83.83 | 83.345 | 12201659 |
| 1742596200 | 83.66 | -0.52 | -0.62 | 83.55 | 83.82 | 83.37 | 18768023 |
| 1742509800 | 84.18 | -0.71 | -0.84 | 83.67 | 84.25 | 83.645 | 11820527 |
| 1742423400 | 84.89 | 0.25 | 0.30 | 84.34 | 85.185 | 84.2773 | 16362393 |
| 1742337000 | 84.64 | -0.01 | -0.01 | 84.58 | 84.7701 | 84.1499 | 10509738 |
| 1742250600 | 84.65 | 0.94 | 1.12 | 83.93 | 84.78 | 83.87 | 12966821 |
| 1741991400 | 83.71 | 1.51 | 1.84 | 83 | 83.73 | 82.85 | 11689706 |
| 1741905000 | 82.2 | -0.55 | -0.66 | 82.27 | 82.495 | 81.9399 | 18561394 |
| 1741818600 | 82.75 | 0.59 | 0.72 | 82.71 | 82.93 | 82.175 | 14722805 |
| 1741732200 | 82.16 | -0.28 | -0.34 | 82.53 | 82.65 | 81.605 | 18443515 |
| 1741645800 | 82.44 | -1.99 | -2.36 | 83.04 | 83.335 | 81.875 | 19368090 |
| 1741390200 | 84.43 | 0.87 | 1.04 | 83.71 | 84.54 | 83.5365 | 11897683 |
| 1741303800 | 83.56 | -0.87 | -1.03 | 83.81 | 84.4899 | 83.5 | 16942054 |
| 1741217400 | 84.43 | 1.97 | 2.39 | 83.58 | 84.57 | 83.58 | 16168529 |
| 1741131000 | 82.46 | -0.02 | -0.02 | 81.89 | 83.33 | 81.21 | 18408473 |
| 1741044600 | 82.48 | 0.9 | 1.10 | 83.17 | 83.385 | 82.025 | 16257671 |
| 1740785400 | 81.58 | 0.17 | 0.21 | 81.33 | 81.64 | 80.81 | 19742323 |
| 1740699000 | 81.41 | -0.93 | -1.13 | 82.11 | 82.11 | 81.36 | 18199633 |
| 1740612600 | 82.34 | 0.11 | 0.13 | 82.47 | 82.985 | 82.17 | 10858028 |
| 1740526200 | 82.23 | 0.74 | 0.91 | 82.51 | 82.51 | 81.875 | 10090870 |
| 1740439800 | 81.49 | -0.05 | -0.06 | 81.87 | 81.99 | 81.3399 | 10442958 |
| 1740180600 | 81.54 | -0.51 | -0.62 | 82.12 | 82.135 | 81.3801 | 10493448 |
| 1740094200 | 82.05 | 0.38 | 0.47 | 81.91 | 82.1 | 81.585 | 9177370 |
| 1740007800 | 81.67 | -0.85 | -1.03 | 81.65 | 81.8 | 81.375 | 10431085 |
| 1739921400 | 82.52 | 0.59 | 0.72 | 82.47 | 82.63 | 82.32 | 8423273 |
| 1739575800 | 81.93 | 0.12 | 0.15 | 82.27 | 82.35 | 81.905 | 7765108 |
| 1739489400 | 81.81 | 0.98 | 1.21 | 81.2 | 81.85 | 81.12 | 17212339 |
| 1739403000 | 80.83 | 0.3 | 0.37 | 80.01 | 80.99 | 79.89 | 17271426 |
| 1739316600 | 80.53 | 0.38 | 0.47 | 80.06 | 80.615 | 80.025 | 7583688 |
| 1739230200 | 80.15 | 0.54 | 0.68 | 79.98 | 80.175 | 79.92 | 6534117 |
| 1738971000 | 79.61 | -0.76 | -0.95 | 80.42 | 80.48 | 79.48 | 10771785 |
| 1738884600 | 80.37 | 0.38 | 0.48 | 80.25 | 80.54 | 80.1901 | 7806530 |
| 1738798200 | 79.99 | 0.77 | 0.97 | 79.71 | 80.085 | 79.55 | 6603782 |
| 1738711800 | 79.22 | 0.91 | 1.16 | 78.785 | 79.3 | 78.71 | 9560906 |
| 1738625400 | 78.31 | -0.93 | -1.17 | 77.91 | 78.8 | 77.6476 | 13066861 |
| 1738366200 | 79.24 | -0.75 | -0.94 | 79.86 | 80.17 | 79.17 | 14035247 |
| 1738279800 | 79.99 | 0.87 | 1.10 | 79.88 | 80.32 | 79.64 | 13792063 |
| 1738193400 | 79.12 | -0.01 | -0.01 | 79.14 | 79.355 | 78.85 | 7868539 |
| 1738107000 | 79.13 | -0.12 | -0.15 | 79.11 | 79.18 | 78.655 | 9417737 |
| 1738020600 | 79.25 | 0.02 | 0.03 | 78.84 | 79.27 | 78.82 | 13425660 |
| 1737761400 | 79.23 | 1.08 | 1.38 | 79.15 | 79.46 | 79.075 | 7194786 |
| 1737675000 | 78.15 | 0 | 0.00 | 78.15 | 78.15 | 78.15 | 0 |
| 1737588600 | 78.15 | -0.18 | -0.23 | 78.49 | 78.5 | 78.12 | 7875014 |
| 1737502200 | 78.33 | 1.55 | 2.02 | 77.84 | 78.35 | 77.6838 | 12937325 |
| 1737156600 | 76.78 | 0.31 | 0.41 | 76.86 | 77.195 | 76.68 | 10658572 |
| 1737070200 | 76.47 | 0.39 | 0.51 | 76.25 | 76.69 | 76.09 | 17925732 |
| 1736983800 | 76.08 | 0.96 | 1.28 | 76.2 | 76.26 | 75.755 | 10457321 |
| 1736897400 | 75.12 | 0.27 | 0.36 | 75.02 | 75.256 | 74.76 | 9956689 |
| 1736811000 | 74.85 | -0.21 | -0.28 | 74.25 | 74.89 | 74.24 | 11382555 |
| 1736551800 | 75.06 | -1.16 | -1.52 | 75.65 | 75.67 | 74.9038 | 11273619 |
| 1736379000 | 76.22 | -0.12 | -0.16 | 75.9 | 76.33 | 75.675 | 7333429 |
| 1736292600 | 76.34 | -0.06 | -0.08 | 77.06 | 77.06 | 76.23 | 8566645 |
| 1736206200 | 76.4 | 0.72 | 0.95 | 76.33 | 76.89 | 76.25 | 15576944 |
| 1735947000 | 75.68 | 0.33 | 0.44 | 75.53 | 75.74 | 75.235 | 12178046 |
| 1735860600 | 75.35 | -0.23 | -0.30 | 75.7 | 75.87 | 75.14 | 12201001 |
| 1735687800 | 75.58 | -0.03 | -0.04 | 75.86 | 75.98 | 75.44 | 18944054 |
| 1735601400 | 75.61 | -0.5 | -0.66 | 75.64 | 75.8799 | 75.275 | 15681923 |
| 1735342200 | 76.11 | -0.11 | -0.14 | 76.08 | 76.275 | 75.83 | 14777122 |
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
