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 | 1.43 | 1.6620176662 | 86.04 | 89.345 | 85.89 | 127828 | 87.43984442 | SP |
| 4 | 3.9 | 4.66674644011 | 83.57 | 89.345 | 82.3 | 145960 | 84.34368228 | SP |
| 12 | 2.57 | 3.02709069494 | 84.9 | 89.345 | 82 | 128507 | 84.62653297 | SP |
| 26 | 7.55 | 9.44694694695 | 79.92 | 89.345 | 79.88 | 209379 | 83.94286923 | SP |
| 52 | 7.52 | 9.40587867417 | 79.95 | 89.345 | 67.69 | 221517 | 79.59845815 | SP |
| 156 | 12.4 | 16.5179166112 | 75.07 | 90.04 | 67.69 | 455836 | 79.37891593 | SP |
| 260 | 22.17 | 33.9509954058 | 65.3 | 90.04 | 33.62 | 421856 | 74.37706597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 87.4 | 0.39 | 0.45 | 87.01 | 87.47 | 86.2595 | 33335 |
| 1721428200 | 87.01 | -0.63 | -0.72 | 87.47 | 87.47 | 86.76 | 108511 |
| 1721341800 | 87.64 | -0.99 | -1.12 | 88.41 | 89.345 | 87.56 | 123349 |
| 1721255400 | 88.63 | 0.64 | 0.73 | 87.49 | 88.9299 | 87.49 | 119576 |
| 1721169000 | 87.99 | 1.89 | 2.20 | 86.26 | 88.04 | 86.2317 | 140275 |
| 1721082600 | 86.1 | 0.33 | 0.38 | 86.04 | 86.55 | 85.89 | 147430 |
| 1720823400 | 85.77 | 0.69 | 0.81 | 85.28 | 86.05 | 85.1 | 76589 |
| 1720737000 | 85.08 | 1.03 | 1.23 | 84.14 | 85.19 | 84.03 | 82937 |
| 1720650600 | 84.05 | 0.85 | 1.02 | 83.42 | 84.05 | 83.28 | 74657 |
| 1720564200 | 83.2 | 0.18 | 0.22 | 82.79 | 83.86 | 82.5908 | 255204 |
| 1720477800 | 83.02 | 0.33 | 0.40 | 82.93 | 83.44 | 82.72 | 168562 |
| 1720218600 | 82.69 | -0.56 | -0.67 | 83.07 | 83.19 | 82.32 | 278142 |
| 1720040640 | 83.25 | -0.24 | -0.29 | 83.69 | 83.8786 | 83.19 | 184570 |
| 1719959400 | 83.49 | 0.57 | 0.69 | 82.92 | 83.49 | 82.92 | 434782 |
| 1719873000 | 82.92 | -0.5 | -0.60 | 83.58 | 84.03 | 82.851 | 107915 |
| 1719613800 | 83.42 | 0.63 | 0.76 | 83.06 | 83.6238 | 83.01 | 193069 |
| 1719527400 | 82.79 | -0.37 | -0.44 | 82.59 | 82.79 | 82.3 | 67956 |
| 1719441000 | 83.16 | -0.3 | -0.36 | 83.1 | 83.24 | 82.71 | 75748 |
| 1719354600 | 83.46 | -0.99 | -1.17 | 84.29 | 84.3036 | 83.31 | 66986 |
| 1719268200 | 84.45 | 0.59 | 0.70 | 83.57 | 84.74 | 83.51 | 66988 |
| 1719009000 | 83.86 | 0.03 | 0.04 | 83.84 | 83.89 | 83.28 | 163916 |
| 1718922600 | 83.83 | 0.37 | 0.44 | 83.5 | 84.01 | 83.4 | 234585 |
| 1718749800 | 83.46 | 0.27 | 0.32 | 83.3 | 83.94 | 83.3 | 163363 |
| 1718663400 | 83.19 | 0.67 | 0.81 | 82.49 | 83.22 | 82.35 | 142531 |
| 1718404200 | 82.52 | -0.81 | -0.97 | 82.75 | 82.9106 | 82 | 42358 |
| 1718317800 | 83.33 | -0.54 | -0.64 | 83.68 | 83.68 | 82.74 | 116546 |
| 1718231400 | 83.87 | 0.08 | 0.10 | 84.78 | 84.82 | 83.68 | 154358 |
| 1718145000 | 83.79 | -0.97 | -1.14 | 84.31 | 84.36 | 83.7 | 71355 |
| 1718058600 | 84.76 | 0.18 | 0.21 | 84.31 | 84.86 | 83.94 | 227209 |
| 1717799400 | 84.58 | -0.08 | -0.09 | 84.25 | 85.025 | 84.17 | 42117 |
| 1717713000 | 84.66 | -0.08 | -0.09 | 84.56 | 85.01 | 84.4 | 77936 |
| 1717626600 | 84.74 | 0.24 | 0.28 | 84.82 | 84.82 | 84.02 | 272168 |
| 1717540200 | 84.5 | -0.88 | -1.03 | 84.85 | 85.22 | 84.395 | 161956 |
| 1717453800 | 85.38 | -0.25 | -0.29 | 85.85 | 85.86 | 84.7 | 211044 |
| 1717194600 | 85.63 | 1.69 | 2.01 | 84.08 | 85.63 | 84.08 | 58242 |
| 1717108200 | 83.94 | 0.95 | 1.14 | 83.22 | 84.01 | 83.06 | 62515 |
| 1717021800 | 82.99 | -1.02 | -1.21 | 83.13 | 83.13 | 82.665 | 101054 |
| 1716935400 | 84.01 | -0.86 | -1.01 | 84.79 | 84.86 | 83.78 | 32388 |
| 1716589800 | 84.87 | 0.47 | 0.56 | 84.78 | 85.08 | 84.66 | 210565 |
| 1716503400 | 84.4 | -1.1 | -1.29 | 85.65 | 85.65 | 84.23 | 87184 |
| 1716417000 | 85.5 | -0.58 | -0.67 | 85.66 | 85.8599 | 85.32 | 117392 |
| 1716330600 | 86.08 | -0.17 | -0.20 | 86.15 | 86.35 | 85.9 | 62197 |
| 1716244200 | 86.25 | -0.64 | -0.74 | 86.92 | 86.96 | 86.18 | 90320 |
| 1715985000 | 86.89 | 0.15 | 0.17 | 86.76 | 86.92 | 86.69 | 194472 |
| 1715898600 | 86.74 | 0.04 | 0.05 | 86.66 | 87.03 | 86.58 | 236250 |
| 1715812200 | 86.7 | 0.12 | 0.14 | 86.97 | 87.16 | 86.47 | 141464 |
| 1715725800 | 86.58 | 0.13 | 0.15 | 86.85 | 87.15 | 86.37 | 53545 |
| 1715639400 | 86.45 | 0.36 | 0.42 | 86.46 | 87.1 | 86.38 | 49925 |
| 1715380200 | 86.09 | 0.06 | 0.07 | 86.32 | 86.36 | 85.96 | 48363 |
| 1715293800 | 86.03 | 0.72 | 0.84 | 85.25 | 86.03 | 85.16 | 81440 |
| 1715207400 | 85.31 | 0.24 | 0.28 | 84.77 | 85.44 | 84.77 | 118907 |
| 1715121000 | 85.07 | -0.03 | -0.04 | 85.25 | 85.67 | 85.015 | 59393 |
| 1715034600 | 85.1 | 0.7 | 0.83 | 84.86 | 85.15 | 84.64 | 75797 |
| 1714775400 | 84.4 | 0.23 | 0.27 | 84.77 | 84.99 | 84.33 | 149940 |
| 1714689000 | 84.17 | 1.03 | 1.24 | 83.8 | 84.31 | 83.27 | 115276 |
| 1714602600 | 83.14 | -0.39 | -0.47 | 83.05 | 84.12 | 82.87 | 108775 |
| 1714516200 | 83.53 | -1.62 | -1.90 | 84.61 | 84.61 | 83.485 | 70226 |
| 1714429800 | 85.15 | 0.52 | 0.61 | 84.9 | 85.3 | 84.77 | 144567 |
| 1714170600 | 84.63 | -0.28 | -0.33 | 84.63 | 85.03 | 84.4704 | 164004 |
| 1714084200 | 84.91 | -0.49 | -0.57 | 84.91 | 85.04 | 84.26 | 166156 |
| 1713997800 | 85.4 | -0.02 | -0.02 | 85.09 | 85.48 | 84.81 | 61199 |
| 1713911400 | 85.42 | 0.31 | 0.36 | 85.09 | 85.76 | 84.91 | 141818 |
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
