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 | -2.32 | -2.65142857143 | 87.5 | 88.4901 | 84.91 | 48456 | 86.40461511 | SP |
| 4 | -0.45 | -0.525516758145 | 85.63 | 88.4901 | 84.91 | 42602 | 86.30599285 | SP |
| 12 | 4.03 | 4.96611213802 | 81.15 | 88.4901 | 79.0725 | 56340 | 84.55404342 | SP |
| 26 | 6.61 | 8.41288023419 | 78.57 | 88.4901 | 78.29 | 54597 | 83.1318481 | SP |
| 52 | 14.39 | 20.3277299054 | 70.79 | 88.4901 | 64.2201 | 51232 | 77.34475019 | SP |
| 156 | 14.08 | 19.8030942335 | 71.1 | 88.4901 | 52.88 | 34230 | 71.07808201 | SP |
| 260 | 42.53 | 99.7186400938 | 42.65 | 88.4901 | 31.35 | 27670 | 65.36449638 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 85.18 | -0.29 | -0.34 | 85.34 | 85.8175 | 84.91 | 20718 |
| 1721341800 | 85.47 | -0.73 | -0.85 | 86.64 | 86.76 | 85.15 | 28126 |
| 1721255400 | 86.2 | -2.29 | -2.59 | 87.42 | 87.61 | 86.2 | 137897 |
| 1721169000 | 88.49 | 1.02 | 1.17 | 87.95 | 88.4901 | 87.89 | 20298 |
| 1721082600 | 87.47 | 0.2 | 0.22 | 87.5 | 88.151 | 87.1142 | 35241 |
| 1720823400 | 87.2744 | 0.61 | 0.71 | 86.95 | 87.74 | 86.95 | 43974 |
| 1720737000 | 86.66 | -0.03 | -0.03 | 87.02 | 87.24 | 86.6 | 29026 |
| 1720650600 | 86.69 | 0.58 | 0.67 | 86.38 | 86.7 | 85.885 | 46961 |
| 1720564200 | 86.11 | -0.65 | -0.75 | 86.87 | 86.87 | 86.11 | 43648 |
| 1720477800 | 86.76 | 0.01 | 0.01 | 86.79 | 86.799 | 86.55 | 21130 |
| 1720218600 | 86.7489 | 0.34 | 0.39 | 86.49 | 86.799 | 86.33 | 34934 |
| 1720040640 | 86.41 | 0.22 | 0.26 | 86.08 | 86.45 | 86.08 | 21501 |
| 1719959400 | 86.19 | 0.31 | 0.36 | 85.58 | 86.215 | 85.55 | 88923 |
| 1719873000 | 85.88 | -0.26 | -0.30 | 86.11 | 86.11 | 85.4616 | 37068 |
| 1719613800 | 86.1415 | 0 | 0.00 | 86.1415 | 86.1415 | 86.1415 | 0 |
| 1719527400 | 86.1415 | 0.57 | 0.67 | 85.58 | 86.2416 | 85.58 | 18715 |
| 1719441000 | 85.57 | -0.28 | -0.33 | 85.57 | 85.71 | 85.2011 | 43006 |
| 1719354600 | 85.85 | 0.38 | 0.44 | 85.77 | 85.875 | 85.5 | 71790 |
| 1719268200 | 85.47 | -0.5 | -0.58 | 85.63 | 86.0187 | 85.47 | 23880 |
| 1719009000 | 85.97 | 0.25 | 0.29 | 85.66 | 85.97 | 85.15 | 29261 |
| 1718922600 | 85.72 | -0.68 | -0.79 | 86.37 | 86.37 | 85.455 | 27838 |
| 1718749800 | 86.4 | 0.49 | 0.57 | 86.06 | 86.4 | 85.94 | 113690 |
| 1718663400 | 85.91 | 0.99 | 1.17 | 84.97 | 86.15 | 84.8727 | 159789 |
| 1718404200 | 84.92 | -0.33 | -0.38 | 85.08 | 85.08 | 84.6289 | 119891 |
| 1718317800 | 85.2469 | -0.18 | -0.21 | 85.46 | 85.46 | 84.7 | 21791 |
| 1718231400 | 85.4243 | 1.1 | 1.31 | 85.41 | 85.728 | 85.0907 | 20044 |
| 1718145000 | 84.32 | -0.02 | -0.02 | 84.18 | 84.34 | 83.7269 | 20221 |
| 1718058600 | 84.34 | 0.6 | 0.72 | 83.5 | 84.4269 | 83.41 | 32219 |
| 1717799400 | 83.74 | -0.23 | -0.27 | 83.73 | 84.21 | 83.73 | 51543 |
| 1717713000 | 83.97 | -0.26 | -0.31 | 84.25 | 84.469 | 83.9333 | 74292 |
| 1717626600 | 84.23 | 1.46 | 1.76 | 83.19 | 84.26 | 83.19 | 17002 |
| 1717540200 | 82.77 | -0.34 | -0.41 | 83.09 | 83.09 | 82.3811 | 18456 |
| 1717453800 | 83.11 | -0.24 | -0.29 | 83.74 | 86.6595 | 81.5501 | 51807 |
| 1717194600 | 83.35 | 0.41 | 0.49 | 83.22 | 83.41 | 81.965 | 38869 |
| 1717108200 | 82.944 | -1.18 | -1.40 | 83.74 | 83.74 | 82.85 | 36220 |
| 1717021800 | 84.12 | -0.61 | -0.72 | 83.94 | 84.3697 | 83.94 | 27639 |
| 1716935400 | 84.73 | -0.12 | -0.14 | 85.1 | 85.1 | 84.52 | 30342 |
| 1716589800 | 84.85 | 0.99 | 1.18 | 84.31 | 84.975 | 84.215 | 23618 |
| 1716503400 | 83.86 | -0.31 | -0.37 | 84.77 | 84.77 | 83.6548 | 25973 |
| 1716417000 | 84.17 | -0.4 | -0.47 | 84.74 | 84.855 | 83.936 | 141706 |
| 1716330600 | 84.57 | -0.07 | -0.08 | 84.41 | 84.6689 | 84.265 | 74751 |
| 1716244200 | 84.64 | 0.46 | 0.55 | 84.16 | 84.73 | 84.16 | 230828 |
| 1715985000 | 84.18 | 0.06 | 0.07 | 84.34 | 84.34 | 83.8434 | 417418 |
| 1715898600 | 84.12 | -0.62 | -0.73 | 84.7 | 84.7665 | 84.12 | 79765 |
| 1715812200 | 84.74 | 1.35 | 1.62 | 84.03 | 84.76 | 84.03 | 25808 |
| 1715725800 | 83.39 | 0.46 | 0.55 | 82.98 | 83.425 | 82.89 | 21853 |
| 1715639400 | 82.93 | -0.32 | -0.38 | 83.5 | 83.5796 | 82.87 | 49323 |
| 1715380200 | 83.25 | 0.12 | 0.14 | 83.64 | 83.82 | 83.1102 | 24272 |
| 1715293800 | 83.13 | 0.8 | 0.97 | 82.61 | 83.16 | 82.47 | 43295 |
| 1715207400 | 82.33 | -0.38 | -0.47 | 82.22 | 82.595 | 82.1932 | 17045 |
| 1715121000 | 82.7149 | -0.06 | -0.07 | 82.8 | 83.07 | 82.61 | 30669 |
| 1715034600 | 82.77 | 1.24 | 1.52 | 82.1 | 82.77 | 82.1 | 39726 |
| 1714775400 | 81.5282 | 0.87 | 1.08 | 81.53 | 81.935 | 81.2677 | 19209 |
| 1714689000 | 80.66 | 1.26 | 1.59 | 80.32 | 80.7 | 79.8266 | 170034 |
| 1714602600 | 79.3974 | -0.26 | -0.33 | 79.46 | 80.705 | 79.0725 | 18051 |
| 1714516200 | 79.66 | -1.45 | -1.79 | 80.72 | 81.04 | 79.66 | 27026 |
| 1714429800 | 81.11 | 0.1 | 0.12 | 81.15 | 81.2831 | 80.69 | 16927 |
| 1714170600 | 81.01 | 0.74 | 0.92 | 80.51 | 81.173 | 80.51 | 23513 |
| 1714084200 | 80.27 | -0.54 | -0.67 | 79.67 | 80.4823 | 79.29 | 26702 |
| 1713997800 | 80.81 | -0.2 | -0.25 | 81.3 | 81.5407 | 80.375 | 22661 |
| 1713911400 | 81.01 | 1.57 | 1.98 | 79.84 | 81.13 | 79.84 | 37934 |
| 1713825000 | 79.44 | 0.7 | 0.89 | 79.22 | 79.9701 | 78.7 | 224311 |
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
