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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 87.92 | -0.26 | -0.29 | 88.04 | 88.15 | 87.92 | 407000 |
| 1732553700 | 88.18 | 0.21 | 0.24 | 88.04 | 88.18 | 87.77 | 541000 |
| 1732294500 | 87.97 | 0.25 | 0.28 | 87.99 | 88.16 | 87.97 | 510000 |
| 1732208100 | 87.72 | 0.03 | 0.03 | 87.6 | 87.8 | 87.6 | 37000 |
| 1732121700 | 87.69 | 0.06 | 0.07 | 87.66 | 87.69 | 87.48 | 122000 |
| 1732035300 | 87.63 | 0.07 | 0.08 | 87.96 | 87.96 | 87.63 | 246000 |
| 1731948900 | 87.56 | -0.14 | -0.16 | 87.51 | 87.56 | 87.51 | 120000 |
| 1731689700 | 87.7 | 0.02 | 0.02 | 87.79 | 87.79 | 87.7 | 146000 |
| 1731603300 | 87.68 | 0.09 | 0.10 | 87.68 | 87.68 | 87.68 | 30000 |
| 1731516900 | 87.59 | -0.12 | -0.14 | 87.34 | 87.59 | 87.34 | 113000 |
| 1731430500 | 87.71 | 0.01 | 0.01 | 87.69 | 87.84 | 87.68 | 318000 |
| 1731344100 | 87.7 | 0.23 | 0.26 | 87.71 | 87.74 | 87.61 | 309000 |
| 1731084900 | 87.47 | 0.31 | 0.36 | 87.49 | 87.66 | 87.43 | 145000 |
| 1730998500 | 87.16 | -0.31 | -0.35 | 87.59 | 87.59 | 87.13 | 30000 |
| 1730912100 | 87.47 | 0.25 | 0.29 | 87.37 | 87.47 | 87.37 | 7000 |
| 1730825700 | 87.22 | -0.03 | -0.03 | 87.19 | 87.22 | 87.19 | 53000 |
| 1730739300 | 87.25 | -0.02 | -0.02 | 87.17 | 87.25 | 87.14 | 108000 |
| 1730480100 | 87.27 | 0.14 | 0.16 | 87.17 | 87.32 | 87.17 | 35000 |
| 1730393700 | 87.13 | -0.16 | -0.18 | 87.2 | 87.25 | 87.07 | 105000 |
| 1730307300 | 87.29 | -0.37 | -0.42 | 87.78 | 87.82 | 87.27 | 449000 |
| 1730220900 | 87.66 | -0.33 | -0.38 | 88 | 88 | 87.66 | 1101000 |
| 1730134500 | 87.99 | 0.19 | 0.22 | 87.38 | 88.01 | 87.38 | 276000 |
| 1729871700 | 87.8 | -0.34 | -0.39 | 88.08 | 88.08 | 87.8 | 224000 |
| 1729785300 | 88.14 | 0.31 | 0.35 | 88.14 | 88.14 | 88 | 171000 |
| 1729698900 | 87.83 | -0.09 | -0.10 | 87.76 | 87.88 | 87.76 | 81000 |
| 1729612500 | 87.92 | 0.03 | 0.03 | 87.76 | 87.92 | 87.58 | 393000 |
| 1729526100 | 87.89 | -0.37 | -0.42 | 88.18 | 88.18 | 87.89 | 618000 |
| 1729266900 | 88.26 | 0.21 | 0.24 | 88.13 | 88.26 | 88.13 | 45000 |
| 1729180500 | 88.05 | 0 | 0.00 | 88.05 | 88.05 | 88.05 | 0 |
| 1729094100 | 88.05 | 0.15 | 0.17 | 87.97 | 88.05 | 87.94 | 75000 |
| 1729007700 | 87.9 | 0.3 | 0.34 | 87.75 | 87.9 | 87.63 | 238000 |
| 1728921300 | 87.6 | 0.02 | 0.02 | 87.61 | 87.61 | 87.48 | 120000 |
| 1728662100 | 87.58 | -0.1 | -0.11 | 87.58 | 87.58 | 87.58 | 8000 |
| 1728575700 | 87.68 | 0.11 | 0.13 | 87.55 | 87.68 | 87.51 | 259000 |
| 1728489300 | 87.57 | -0.03 | -0.03 | 87.74 | 87.74 | 87.57 | 82000 |
| 1728402900 | 87.6 | 0 | 0.00 | 87.63 | 87.65 | 87.57 | 371000 |
| 1728316500 | 87.6 | -0.17 | -0.19 | 87.58 | 87.6 | 87.58 | 42000 |
| 1728057300 | 87.77 | -0.41 | -0.46 | 88.12 | 88.12 | 87.73 | 189000 |
| 1727970900 | 88.18 | -0.18 | -0.20 | 88.25 | 88.25 | 88.15 | 162000 |
| 1727884500 | 88.36 | -0.16 | -0.18 | 88.43 | 88.43 | 88.33 | 236000 |
| 1727798100 | 88.52 | 0.35 | 0.40 | 88.23 | 88.64 | 88.23 | 245000 |
| 1727711700 | 88.17 | 0.03 | 0.03 | 87.98 | 88.17 | 87.97 | 31000 |
| 1727452500 | 88.14 | 0.2 | 0.23 | 88.13 | 88.21 | 88.1 | 87000 |
| 1727366100 | 87.94 | 0.08 | 0.09 | 87.91 | 88.08 | 87.9 | 454000 |
| 1727279700 | 87.86 | -0.26 | -0.30 | 88.15 | 88.15 | 87.83 | 119000 |
| 1727193300 | 88.12 | 0.2 | 0.23 | 87.85 | 88.15 | 87.85 | 163000 |
| 1727106900 | 87.92 | 0.11 | 0.13 | 88 | 88 | 87.86 | 167000 |
| 1726847700 | 87.81 | -0.02 | -0.02 | 88 | 88 | 87.8 | 156000 |
| 1726761300 | 87.83 | 0.01 | 0.01 | 87.74 | 87.98 | 87.72 | 1889000 |
| 1726674900 | 87.82 | -0.19 | -0.22 | 87.9 | 87.92 | 87.82 | 281000 |
| 1726588500 | 88.01 | -0.1 | -0.11 | 88.29 | 88.29 | 88 | 1119000 |
| 1726502100 | 88.11 | 0.02 | 0.02 | 88.12 | 88.12 | 88.11 | 104000 |
| 1726242900 | 88.09 | -0.23 | -0.26 | 88.19 | 88.22 | 88.09 | 470000 |
| 1726156500 | 88.32 | 0.15 | 0.17 | 88.19 | 88.32 | 88.19 | 115000 |
| 1726070100 | 88.17 | 0.3 | 0.34 | 88.17 | 88.17 | 88.17 | 3000 |
| 1725983700 | 87.87 | 0.1 | 0.11 | 87.86 | 87.9 | 87.85 | 184000 |
| 1725897300 | 87.77 | -0.17 | -0.19 | 87.77 | 87.77 | 87.77 | 15000 |
| 1725638100 | 87.94 | 0.36 | 0.41 | 88.02 | 88.02 | 87.94 | 15000 |
| 1725551700 | 87.58 | 0.02 | 0.02 | 88.64 | 88.64 | 87.58 | 16000 |
| 1725465300 | 87.56 | 0.41 | 0.47 | 87.45 | 87.66 | 87.45 | 90000 |
| 1725378900 | 87.15 | 0 | 0.00 | 87.15 | 87.15 | 87.15 | 0 |
| 1725292500 | 87.15 | -0.29 | -0.33 | 87.3 | 87.3 | 87.06 | 67000 |
| 1725033300 | 87.44 | 0 | 0.00 | 87.44 | 87.44 | 87.44 | 23000 |
| 1724946900 | 87.44 | 0.1 | 0.11 | 87.52 | 87.52 | 87.44 | 168000 |
| 1724860500 | 87.34 | 0.16 | 0.18 | 87.29 | 87.35 | 87.27 | 184000 |
| 1724774100 | 87.18 | -0.39 | -0.45 | 87.36 | 87.4 | 87.18 | 101000 |
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
