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 | 2.15 | 2.43626062323 | 88.25 | 90.48 | 86.1312 | 1816260 | 87.88356168 | SP |
| 4 | 2.7 | 3.07867730901 | 87.7 | 91.23 | 86.1312 | 1996589 | 88.81419982 | SP |
| 12 | 5.95 | 7.04558910598 | 84.45 | 91.49 | 82.35 | 2422011 | 87.4744939 | SP |
| 26 | 8.65 | 10.5810397554 | 81.75 | 91.49 | 71.01 | 2290390 | 83.20252215 | SP |
| 52 | 25.3 | 38.8632872504 | 65.1 | 91.49 | 64.63 | 2280745 | 78.54469165 | SP |
| 156 | 22.65 | 33.4317343173 | 67.75 | 91.49 | 47.91 | 2329766 | 64.52051498 | SP |
| 260 | 46.53 | 106.063369045 | 43.87 | 91.49 | 30.35 | 2396544 | 59.67915262 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 89.89 | 1.16 | 1.31 | 89.93 | 90.2648 | 89.4456 | 1968585 |
| 1737070200 | 88.73 | -0.38 | -0.43 | 89.51 | 89.5682 | 88.695 | 1428581 |
| 1736983800 | 89.11 | 2.08 | 2.39 | 88.41 | 89.26 | 88.0706 | 1863108 |
| 1736897400 | 87.03 | -0.21 | -0.24 | 87.85 | 87.95 | 86.51 | 1800249 |
| 1736811000 | 87.24 | -0.29 | -0.33 | 86.3 | 87.255 | 86.1312 | 1886494 |
| 1736551800 | 87.53 | -1.23 | -1.39 | 88.25 | 88.2587 | 86.91 | 2102869 |
| 1736379000 | 88.76 | 0.11 | 0.12 | 88.8 | 89.092 | 88.0107 | 2360490 |
| 1736292600 | 88.65 | -1.71 | -1.89 | 90.67 | 90.71 | 88.3312 | 2629966 |
| 1736206200 | 90.36 | 0.99 | 1.11 | 90.31 | 90.9117 | 89.96 | 2018365 |
| 1735947000 | 89.37 | 1.51 | 1.72 | 88.39 | 89.5 | 88.35 | 2241906 |
| 1735860600 | 87.86 | -0.04 | -0.05 | 88.4 | 88.88 | 87.03 | 3176504 |
| 1735687800 | 87.9 | -0.77 | -0.87 | 88.91 | 88.965 | 87.7352 | 2012349 |
| 1735601400 | 88.67 | -0.98 | -1.09 | 88.41 | 89.34 | 88.01 | 1726764 |
| 1735342200 | 89.65 | -1.35 | -1.48 | 90.43 | 90.43 | 88.9 | 1358297 |
| 1735255800 | 91 | -0.12 | -0.13 | 90.89 | 91.23 | 90.41 | 1381201 |
| 1735077840 | 91.12 | 1.19 | 1.32 | 90.17 | 91.12 | 90.11 | 943607 |
| 1734996600 | 89.93 | 0.79 | 0.89 | 89.2 | 89.97 | 88.47 | 2281162 |
| 1734737400 | 89.14 | 0.97 | 1.10 | 87.7 | 89.9899 | 87.28 | 2730096 |
| 1734651000 | 88.17 | 0.15 | 0.17 | 89.11 | 89.19 | 88.085 | 2365824 |
| 1734564600 | 88.02 | -3.03 | -3.33 | 91.06 | 91.4599 | 87.88 | 3150782 |
| 1734478200 | 91.05 | -0.33 | -0.36 | 90.97 | 91.229 | 90.58 | 1659685 |
| 1734391800 | 91.38 | 0.98 | 1.08 | 90.74 | 91.49 | 90.6 | 1699411 |
| 1734132600 | 90.4 | 0.18 | 0.20 | 90.7 | 91.01 | 89.9223 | 1643903 |
| 1734046200 | 90.22 | -0.6 | -0.66 | 90.56 | 90.68 | 90.2 | 2412829 |
| 1733959800 | 90.82 | 1.47 | 1.65 | 89.96 | 90.915 | 89.96 | 1677360 |
| 1733873400 | 89.35 | -0.22 | -0.25 | 89.75 | 90.21 | 89.14 | 7036078 |
| 1733787000 | 89.57 | -0.52 | -0.58 | 89.9 | 90.02 | 89.2801 | 5227250 |
| 1733527800 | 90.09 | 0.54 | 0.60 | 89.66 | 90.19 | 89.6301 | 1512195 |
| 1733441400 | 89.55 | -0.06 | -0.07 | 89.69 | 89.8696 | 89.46 | 1175608 |
| 1733355000 | 89.61 | 1.15 | 1.30 | 89.05 | 89.68 | 89 | 1379540 |
| 1733268600 | 88.46 | 0.42 | 0.48 | 88 | 88.515 | 87.82 | 1656647 |
| 1733182200 | 88.04 | 0.68 | 0.78 | 87.49 | 88.195 | 87.47 | 2187548 |
| 1732917840 | 87.36 | 0.78 | 0.90 | 86.69 | 87.44 | 86.6 | 758754 |
| 1732750200 | 86.58 | -0.57 | -0.65 | 86.93 | 87 | 86.095 | 1124210 |
| 1732663800 | 87.15 | 0.78 | 0.90 | 86.66 | 87.24 | 86.66 | 2313696 |
| 1732577400 | 86.37 | 0.07 | 0.08 | 86.89 | 87.1 | 85.9433 | 4482146 |
| 1732318200 | 86.3 | 0 | 0.00 | 86.2 | 86.46 | 85.9372 | 1502847 |
| 1732231800 | 86.3 | 0.06 | 0.07 | 86.83 | 86.89 | 85.2 | 2608226 |
| 1732145400 | 86.24 | -0.07 | -0.08 | 86.3 | 86.34 | 85.15 | 3166703 |
| 1732059000 | 86.31 | 0.85 | 0.99 | 84.99 | 86.36 | 84.98 | 1882768 |
| 1731972600 | 85.46 | 0.3 | 0.35 | 85.26 | 85.79 | 84.94 | 1760819 |
| 1731713400 | 85.16 | -1.75 | -2.01 | 86.13 | 86.14 | 84.79 | 2067889 |
| 1731627000 | 86.91 | -0.57 | -0.65 | 87.46 | 87.57 | 86.75 | 1671811 |
| 1731540600 | 87.48 | -0.02 | -0.02 | 87.52 | 87.945 | 87.1 | 1793390 |
| 1731454200 | 87.5 | 0.02 | 0.02 | 87.56 | 87.7 | 86.991 | 2892943 |
| 1731367800 | 87.48 | -0.11 | -0.13 | 87.78 | 87.87 | 87.03 | 6299714 |
| 1731108600 | 87.59 | 0.24 | 0.27 | 87.38 | 87.78 | 87.29 | 1971435 |
| 1731022200 | 87.35 | 1.33 | 1.55 | 86.41 | 87.43 | 86.41 | 2168122 |
| 1730935800 | 86.02 | 2.18 | 2.60 | 85.39 | 86.11 | 85.02 | 1981475 |
| 1730849400 | 83.84 | 1.14 | 1.38 | 82.94 | 83.92 | 82.94 | 1527916 |
| 1730763000 | 82.7 | -0.26 | -0.31 | 82.88 | 83.23 | 82.475 | 2133751 |
| 1730500200 | 82.96 | 0.59 | 0.72 | 82.77 | 83.58 | 82.7 | 2223361 |
| 1730413800 | 82.37 | -2.49 | -2.93 | 83.92 | 83.92 | 82.35 | 3039938 |
| 1730327400 | 84.86 | -0.37 | -0.43 | 85.2 | 85.455 | 84.6399 | 6821249 |
| 1730241000 | 85.23 | 0.63 | 0.74 | 84.57 | 85.455 | 84.32 | 8053818 |
| 1730154600 | 84.6 | 0.12 | 0.14 | 85.17 | 85.17 | 84.5499 | 1345560 |
| 1729895400 | 84.48 | 0.43 | 0.51 | 84.45 | 85.21 | 84.29 | 1313387 |
| 1729809000 | 84.05 | 0.49 | 0.59 | 83.99 | 84.18 | 83.58 | 1202488 |
| 1729722600 | 83.56 | -1.28 | -1.51 | 84.56 | 84.5729 | 82.9693 | 1415756 |
| 1729636200 | 84.84 | 0.02 | 0.02 | 84.34 | 85.095 | 84.18 | 1522362 |
| 1729549800 | 84.82 | 0.34 | 0.40 | 84.3 | 84.82 | 84.08 | 1458687 |
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
