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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 84.405 | 0.3 | 0.36 | 83.9 | 84.405 | 83.703 | 6756 |
| 1732815000 | 84.101 | 0.4 | 0.48 | 84.29 | 84.29 | 83.92 | 4636 |
| 1732728600 | 83.699 | -1.32 | -1.55 | 84.466 | 84.675 | 83.48 | 3965 |
| 1732642200 | 85.017 | 0.69 | 0.82 | 84.198 | 85.017 | 84 | 2222 |
| 1732555800 | 84.326 | -0.29 | -0.34 | 84.847 | 84.984 | 84 | 6463 |
| 1732296600 | 84.612 | 1 | 1.20 | 83.921 | 85.065 | 83.921 | 13041 |
| 1732210200 | 83.609 | 0.37 | 0.44 | 83.621 | 84.385 | 82.823 | 6657 |
| 1732123800 | 83.241 | -0.29 | -0.34 | 83.765 | 83.933 | 83.241 | 8118 |
| 1732037400 | 83.526 | 0.23 | 0.28 | 83.189 | 83.526 | 82.316 | 2161 |
| 1731951000 | 83.292 | 0.11 | 0.13 | 83.105 | 83.292 | 82.589 | 6825 |
| 1731691800 | 83.183 | -1.39 | -1.65 | 83.762 | 83.934 | 83.007 | 3228 |
| 1731605400 | 84.575 | 0.52 | 0.62 | 84.612 | 85.184 | 84.41 | 3642 |
| 1731519000 | 84.056 | 0 | 0.00 | 84.056 | 84.056 | 84.056 | 0 |
| 1731432600 | 84.056 | -0.21 | -0.25 | 84.219 | 84.485 | 84 | 1313 |
| 1731346200 | 84.27 | 0.36 | 0.43 | 84.459 | 84.823 | 84.141 | 2729 |
| 1731087000 | 83.908 | 0.69 | 0.83 | 83.816 | 83.908 | 83.069 | 7282 |
| 1731000600 | 83.216 | 1.06 | 1.29 | 82.678 | 83.216 | 82.605 | 6851 |
| 1730914200 | 82.155 | 2.37 | 2.97 | 82.191 | 82.838 | 81.909 | 5891 |
| 1730827800 | 79.782 | 0.48 | 0.60 | 79.261 | 79.81 | 79.261 | 5904 |
| 1730741400 | 79.303 | -1.04 | -1.29 | 79.734 | 79.907 | 79.303 | 3035 |
| 1730482200 | 80.339 | 0.9 | 1.14 | 79.764 | 80.416 | 79.75 | 689 |
| 1730395800 | 79.435 | -2.16 | -2.64 | 80.365 | 80.365 | 79.416 | 2955 |
| 1730309400 | 81.59 | -0.02 | -0.02 | 82.091 | 82.205 | 81.35 | 2616 |
| 1730223000 | 81.606 | 0.1 | 0.12 | 81.298 | 81.709 | 81.298 | 4997 |
| 1730136600 | 81.509 | -0.05 | -0.06 | 81.77 | 81.882 | 81.399 | 5515 |
| 1729873800 | 81.559 | 0.32 | 0.39 | 81.091 | 81.835 | 81.045 | 439 |
| 1729787400 | 81.242 | -0.05 | -0.06 | 81.421 | 81.45 | 81.092 | 2558 |
| 1729701000 | 81.29 | -0.45 | -0.55 | 82 | 82 | 81.29 | 1783 |
| 1729614600 | 81.74 | 0.58 | 0.72 | 81.35 | 81.842 | 81.268 | 1314 |
| 1729528200 | 81.156 | -0.15 | -0.18 | 81.247 | 81.528 | 81.1 | 3095 |
| 1729269000 | 81.301 | -0.14 | -0.18 | 81.236 | 81.488 | 81.201 | 3455 |
| 1729182600 | 81.445 | 0.74 | 0.92 | 81.012 | 81.483 | 81.012 | 7369 |
| 1729096200 | 80.702 | 0.36 | 0.45 | 80.461 | 80.702 | 80 | 3967 |
| 1729009800 | 80.34 | -0.55 | -0.68 | 81.05 | 81.12 | 80.143 | 6077 |
| 1728923400 | 80.889 | 0.47 | 0.58 | 80.498 | 81.229 | 80.355 | 5211 |
| 1728664200 | 80.423 | 0.25 | 0.31 | 80.065 | 80.423 | 79.986 | 3183 |
| 1728577800 | 80.174 | 0.79 | 1.00 | 80 | 80.174 | 79.731 | 3673 |
| 1728491400 | 79.382 | -0.12 | -0.15 | 79.316 | 79.884 | 79.261 | 1497 |
| 1728405000 | 79.5 | 0.17 | 0.22 | 78.486 | 79.5 | 78.486 | 4836 |
| 1728318600 | 79.326 | 0.65 | 0.83 | 79.112 | 79.326 | 78.949 | 7092 |
| 1728059400 | 78.672 | 0.46 | 0.59 | 78.255 | 79.304 | 78.1 | 2811 |
| 1727973000 | 78.212 | -0.28 | -0.36 | 78.058 | 78.363 | 77.758 | 3693 |
| 1727886600 | 78.493 | 0.6 | 0.77 | 77.872 | 78.493 | 77.6 | 3427 |
| 1727800200 | 77.897 | 0.1 | 0.13 | 78.21 | 78.655 | 77.794 | 3673 |
| 1727713800 | 77.795 | 0.13 | 0.17 | 77.657 | 77.799 | 77.128 | 3148 |
| 1727454600 | 77.661 | -0.31 | -0.40 | 78.244 | 78.431 | 77.661 | 8676 |
| 1727368200 | 77.973 | -0.08 | -0.11 | 78.539 | 78.902 | 77.973 | 3012 |
| 1727281800 | 78.056 | 0.06 | 0.08 | 77.492 | 78.091 | 77.492 | 1665 |
| 1727195400 | 77.994 | 0.28 | 0.36 | 78.045 | 78.045 | 77.415 | 1361 |
| 1727109000 | 77.715 | 0.47 | 0.61 | 77.456 | 77.77 | 77.428 | 3041 |
| 1726849800 | 77.241 | -0.61 | -0.79 | 77.459 | 77.459 | 76.995 | 2901 |
| 1726763400 | 77.854 | 1.55 | 2.02 | 77.321 | 77.854 | 77.005 | 653 |
| 1726677000 | 76.309 | -0.48 | -0.63 | 76.603 | 76.606 | 76.26 | 845 |
| 1726590600 | 76.79 | 0.4 | 0.53 | 76.569 | 77.113 | 76.569 | 4245 |
| 1726504200 | 76.387 | -0.37 | -0.48 | 76.598 | 76.72 | 76.192 | 14531 |
| 1726245000 | 76.752 | 0.3 | 0.40 | 76.768 | 77.048 | 76.714 | 675 |
| 1726158600 | 76.447 | 1.89 | 2.53 | 76.585 | 76.646 | 76.227 | 3398 |
| 1726072200 | 74.56 | -0.47 | -0.63 | 74.858 | 75.257 | 74.221 | 1086 |
| 1725985800 | 75.034 | 0.63 | 0.85 | 74.391 | 75.034 | 74.391 | 11234 |
| 1725899400 | 74.401 | 0.63 | 0.86 | 74.165 | 74.708 | 74.053 | 8165 |
| 1725640200 | 73.769 | -1.14 | -1.52 | 74.616 | 75.053 | 73.62 | 1133 |
| 1725553800 | 74.909 | -0.59 | -0.79 | 75 | 75.784 | 74.723 | 1128 |
| 1725467400 | 75.502 | -0.98 | -1.28 | 75.195 | 75.604 | 75.001 | 5006 |
| 1725381000 | 76.481 | -1.09 | -1.41 | 77.397 | 77.559 | 76.429 | 2607 |
| 1725294600 | 77.572 | 0.86 | 1.12 | 77.381 | 77.725 | 77.091 | 3029 |
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
