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 | -0.52 | -0.598044853364 | 86.95 | 87.9 | 86.285 | 200436 | 87.5310198 | SP |
| 4 | -0.95 | -1.08720531014 | 87.38 | 88.17 | 85.284 | 167795 | 86.65031416 | SP |
| 12 | -9.37 | -9.78079331942 | 95.8 | 96.29 | 85.284 | 163872 | 90.14567412 | SP |
| 26 | -8.9 | -9.33599076891 | 95.33 | 101.305 | 85.284 | 148749 | 93.70474517 | SP |
| 52 | -2.53 | -2.84397482014 | 88.96 | 101.305 | 85.284 | 142417 | 92.47056964 | SP |
| 156 | 0.73 | 0.851808634772 | 85.7 | 101.305 | 74.5 | 177702 | 85.80109573 | SP |
| 260 | 17.25 | 24.9349522984 | 69.18 | 101.305 | 51.07 | 163907 | 81.87569218 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 87.78 | 0.65 | 0.75 | 86.83 | 87.9 | 86.83 | 393948 |
| 1736551800 | 87.13 | -0.46 | -0.53 | 87.29 | 87.8783 | 86.97 | 195586 |
| 1736379000 | 87.59 | 0.4 | 0.46 | 87.24 | 87.73 | 86.605 | 135540 |
| 1736292600 | 87.19 | 0.5 | 0.58 | 86.95 | 87.815 | 86.95 | 87177 |
| 1736206200 | 86.69 | 0.04 | 0.05 | 86.7 | 87.35 | 86.48 | 139802 |
| 1735947000 | 86.65 | 0.64 | 0.74 | 86.14 | 86.84 | 86.06 | 85267 |
| 1735860600 | 86.01 | 0.04 | 0.05 | 86.31 | 86.635 | 85.68 | 133323 |
| 1735687800 | 85.97 | 0.21 | 0.24 | 85.86 | 86.2739 | 85.5539 | 211971 |
| 1735601400 | 85.76 | -1.05 | -1.21 | 86.23 | 86.3291 | 85.5501 | 290522 |
| 1735342200 | 86.81 | -0.33 | -0.38 | 86.66 | 87.21 | 86.4828 | 104808 |
| 1735255800 | 87.14 | 0.21 | 0.24 | 86.5 | 87.2 | 86.5 | 58386 |
| 1735077840 | 86.93 | 0.19 | 0.22 | 86.54 | 86.94 | 86.3 | 70247 |
| 1734996600 | 86.74 | 0.87 | 1.01 | 86.05 | 86.82 | 85.73 | 123403 |
| 1734737400 | 85.87 | 0.21 | 0.25 | 85.35 | 86.48 | 85.21 | 134020 |
| 1734651000 | 85.66 | -0.65 | -0.75 | 86.2 | 86.47 | 85.43 | 394101 |
| 1734564600 | 86.31 | -1.48 | -1.69 | 87.69 | 88.0277 | 86.23 | 133553 |
| 1734478200 | 87.79 | -0.39 | -0.44 | 87.38 | 88.17 | 87.38 | 197386 |
| 1734391800 | 88.18 | -0.75 | -0.84 | 88.88 | 89.38 | 88.15 | 138603 |
| 1734132600 | 88.93 | -0.18 | -0.20 | 88.9 | 89.12 | 88.55 | 163207 |
| 1734046200 | 89.11 | -0.84 | -0.93 | 89.85 | 90.04 | 89.095 | 116539 |
| 1733959800 | 89.95 | -0.72 | -0.79 | 90.76 | 90.76 | 89.905 | 131255 |
| 1733873400 | 90.67 | -0.67 | -0.73 | 91.41 | 91.475 | 90.6 | 141692 |
| 1733787000 | 91.34 | 0.15 | 0.16 | 91.17 | 91.62 | 90.97 | 333766 |
| 1733527800 | 91.19 | -0.22 | -0.24 | 91.56 | 91.69 | 91.05 | 149208 |
| 1733441400 | 91.41 | -0.67 | -0.73 | 92.02 | 92.02 | 91.325 | 175782 |
| 1733355000 | 92.08 | -0.26 | -0.28 | 92.25 | 92.565 | 91.94 | 127287 |
| 1733268600 | 92.34 | 0.01 | 0.01 | 92.6 | 92.6878 | 92.3 | 89833 |
| 1733182200 | 92.33 | -0.12 | -0.13 | 92.38 | 92.53 | 91.971 | 73780 |
| 1732917840 | 92.45 | 0.34 | 0.37 | 92.09 | 92.68 | 91.9718 | 109527 |
| 1732750200 | 92.11 | 0.54 | 0.59 | 91.72 | 92.455 | 91.72 | 570764 |
| 1732663800 | 91.57 | 0.35 | 0.38 | 91.52 | 91.61 | 90.77 | 160765 |
| 1732577400 | 91.22 | 0.81 | 0.90 | 90.96 | 91.452346 | 90.85 | 368360 |
| 1732318200 | 90.41 | 0.25 | 0.28 | 90.44 | 90.88 | 90.3211 | 86765 |
| 1732231800 | 90.16 | 0.4 | 0.45 | 89.74 | 90.3 | 89.32 | 113225 |
| 1732145400 | 89.76 | 0.88 | 0.99 | 88.91 | 89.96 | 88.87 | 147591 |
| 1732059000 | 88.88 | -0.19 | -0.21 | 88.37 | 89.08 | 88.271 | 147339 |
| 1731972600 | 89.07 | -0.08 | -0.09 | 88.68 | 89.2 | 88.68 | 276996 |
| 1731713400 | 89.15 | -1.65 | -1.82 | 90.02 | 90.21 | 88.98 | 464403 |
| 1731627000 | 90.8 | -1.36 | -1.48 | 92.03 | 92.03 | 90.77 | 227391 |
| 1731540600 | 92.16 | -0.32 | -0.35 | 92.4 | 92.48 | 92.005 | 148410 |
| 1731454200 | 92.48 | -1.38 | -1.47 | 93.44 | 93.49 | 92.47 | 118513 |
| 1731367800 | 93.86 | -0.41 | -0.43 | 94.31 | 94.5572 | 93.76 | 103138 |
| 1731108600 | 94.27 | 0.36 | 0.38 | 93.86 | 94.63 | 93.79 | 152875 |
| 1731022200 | 93.91 | 0.78 | 0.84 | 93.46 | 93.98 | 93.35 | 225807 |
| 1730935800 | 93.13 | -0.54 | -0.58 | 94.9 | 94.9 | 92.88 | 116343 |
| 1730849400 | 93.67 | 0.36 | 0.39 | 92.87 | 93.67 | 92.62 | 86823 |
| 1730763000 | 93.31 | -0.45 | -0.48 | 93.75 | 94.07 | 93.26 | 78629 |
| 1730500200 | 93.76 | 0.44 | 0.47 | 93.95 | 94.21 | 93.76 | 247901 |
| 1730413800 | 93.32 | -0.69 | -0.73 | 93.4 | 93.7 | 93.23 | 180203 |
| 1730327400 | 94.01 | -0.43 | -0.46 | 92.92 | 94.1692 | 92.64 | 188639 |
| 1730241000 | 94.44 | -0.48 | -0.51 | 94.62 | 94.9674 | 94.44 | 48879 |
| 1730154600 | 94.92 | 0.17 | 0.18 | 95.37 | 95.37 | 94.78 | 82999 |
| 1729895400 | 94.75 | -0.43 | -0.45 | 95.54 | 95.54 | 94.7025 | 46192 |
| 1729809000 | 95.18 | -0.49 | -0.51 | 95.75 | 96.12 | 95.16 | 79343 |
| 1729722600 | 95.67 | -0.53 | -0.55 | 95.9 | 96.01 | 95.3058 | 202130 |
| 1729636200 | 96.2 | -0.24 | -0.25 | 95.8 | 96.29 | 95.66 | 67524 |
| 1729549800 | 96.44 | -1.13 | -1.16 | 97.41 | 97.49 | 96.36 | 67110 |
| 1729290600 | 97.57 | 0.63 | 0.65 | 97.03 | 97.69 | 96.81 | 160474 |
| 1729204200 | 96.94 | -0.43 | -0.44 | 97.15 | 97.22 | 96.86 | 87570 |
| 1729117800 | 97.37 | 0.14 | 0.14 | 97.16 | 97.51 | 96.78 | 80954 |
| 1729031400 | 97.23 | -1.11 | -1.13 | 97.35 | 98.055 | 97.07 | 86135 |
| 1728945000 | 98.34 | 0.6 | 0.61 | 97.96 | 98.41 | 97.65 | 78814 |
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
