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 | 2.258 | 2.77011028916 | 81.513 | 83.579 | 81.513 | 0 | 0 | IX |
| 4 | 1.243 | 1.50615548662 | 82.528 | 83.579 | 79.239 | 0 | 0 | IX |
| 12 | 4.699 | 5.94268514771 | 79.072 | 83.661 | 71.312 | 0 | 0 | IX |
| 26 | 14.473 | 20.885162631 | 69.298 | 83.661 | 68.378 | 0 | 0 | IX |
| 52 | 33.182 | 65.5913340845 | 50.589 | 83.661 | 49.128 | 0 | 0 | IX |
| 156 | 34.645 | 70.5227374506 | 49.126 | 83.661 | 49.126 | 0 | 0 | IX |
| 260 | 34.645 | 70.5227374506 | 49.126 | 83.661 | 49.126 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 83.771 | 0.19 | 0.23 | 83.771 | 83.771 | 83.771 | 0 |
| 1729182600 | 83.579 | 1.06 | 1.28 | 83.579 | 83.579 | 83.579 | 0 |
| 1729096200 | 82.521 | 0 | 0.00 | 82.521 | 82.521 | 82.521 | 0 |
| 1729009800 | 82.521 | 0.39 | 0.47 | 82.521 | 82.521 | 82.521 | 0 |
| 1728923400 | 82.131 | 0.62 | 0.76 | 82.131 | 82.131 | 82.131 | 0 |
| 1728664200 | 81.513 | -0.07 | -0.08 | 81.513 | 81.513 | 81.513 | 0 |
| 1728577800 | 81.582 | 0 | 0.00 | 81.582 | 81.582 | 81.582 | 0 |
| 1728491400 | 81.582 | 0.55 | 0.68 | 81.582 | 81.582 | 81.582 | 0 |
| 1728405000 | 81.034 | 0.29 | 0.36 | 81.034 | 81.034 | 81.034 | 0 |
| 1728318600 | 80.742 | 0.01 | 0.01 | 80.742 | 80.742 | 80.742 | 0 |
| 1728059400 | 80.737 | 1.5 | 1.89 | 80.737 | 80.737 | 80.737 | 0 |
| 1727973000 | 79.239 | -1.86 | -2.30 | 79.239 | 79.239 | 79.239 | 0 |
| 1727886600 | 81.103 | 0.13 | 0.17 | 81.103 | 81.103 | 81.103 | 0 |
| 1727800200 | 80.969 | 0.13 | 0.16 | 80.969 | 80.969 | 80.969 | 0 |
| 1727713800 | 80.836 | -1.46 | -1.77 | 80.836 | 80.836 | 80.836 | 0 |
| 1727454600 | 82.295 | -0.92 | -1.10 | 82.295 | 82.295 | 82.295 | 0 |
| 1727368200 | 83.21 | 1.62 | 1.98 | 83.21 | 83.21 | 83.21 | 0 |
| 1727281800 | 81.592 | 0.35 | 0.43 | 81.592 | 81.592 | 81.592 | 0 |
| 1727195400 | 81.241 | -0.48 | -0.59 | 81.241 | 81.241 | 81.241 | 0 |
| 1727109000 | 81.721 | -0.81 | -0.98 | 81.721 | 81.721 | 81.721 | 0 |
| 1726849800 | 82.528 | -1.13 | -1.35 | 82.528 | 82.528 | 82.528 | 0 |
| 1726763400 | 83.661 | 3.54 | 4.42 | 83.661 | 83.661 | 83.661 | 0 |
| 1726677000 | 80.122 | 0.15 | 0.19 | 80.122 | 80.122 | 80.122 | 0 |
| 1726590600 | 79.969 | 2.09 | 2.69 | 79.969 | 79.969 | 79.969 | 0 |
| 1726504200 | 77.875 | -0.17 | -0.22 | 77.875 | 77.875 | 77.875 | 0 |
| 1726245000 | 78.048 | 0.79 | 1.02 | 78.048 | 78.048 | 78.048 | 0 |
| 1726158600 | 77.261 | 1.14 | 1.50 | 77.261 | 77.261 | 77.261 | 0 |
| 1726072200 | 76.117 | -0.52 | -0.68 | 76.117 | 76.117 | 76.117 | 0 |
| 1725985800 | 76.637 | 0.53 | 0.70 | 76.637 | 76.637 | 76.637 | 0 |
| 1725899400 | 76.107 | 1.77 | 2.38 | 76.107 | 76.107 | 76.107 | 0 |
| 1725640200 | 74.338 | -2.19 | -2.86 | 74.338 | 74.338 | 74.338 | 0 |
| 1725553800 | 76.523 | 0.45 | 0.59 | 76.523 | 76.523 | 76.523 | 0 |
| 1725467400 | 76.072 | -1.45 | -1.87 | 76.072 | 76.072 | 76.072 | 0 |
| 1725381000 | 77.524 | -1.29 | -1.64 | 77.524 | 77.524 | 77.524 | 0 |
| 1725294600 | 78.817 | 0.44 | 0.56 | 78.817 | 78.817 | 78.817 | 0 |
| 1725035400 | 78.376 | 0.81 | 1.04 | 78.376 | 78.376 | 78.376 | 0 |
| 1724949000 | 77.568 | 0.65 | 0.84 | 77.568 | 77.568 | 77.568 | 0 |
| 1724862600 | 76.919 | 0.57 | 0.75 | 76.919 | 76.919 | 76.919 | 0 |
| 1724776200 | 76.349 | -1.02 | -1.31 | 76.349 | 76.349 | 76.349 | 0 |
| 1724689800 | 77.365 | 0.3 | 0.39 | 77.365 | 77.365 | 77.365 | 0 |
| 1724430600 | 77.062 | 0.79 | 1.03 | 77.062 | 77.062 | 77.062 | 0 |
| 1724344200 | 76.274 | 0.15 | 0.20 | 76.274 | 76.274 | 76.274 | 0 |
| 1724257800 | 76.12 | 0.07 | 0.10 | 76.12 | 76.12 | 76.12 | 0 |
| 1724171400 | 76.046 | 0.23 | 0.31 | 76.046 | 76.046 | 76.046 | 0 |
| 1724085000 | 75.813 | 0.5 | 0.67 | 75.813 | 75.813 | 75.813 | 0 |
| 1723825800 | 75.312 | 0.49 | 0.66 | 75.312 | 75.312 | 75.312 | 0 |
| 1723739400 | 74.821 | 1.38 | 1.89 | 74.821 | 74.821 | 74.821 | 0 |
| 1723653000 | 73.436 | 0.41 | 0.56 | 73.436 | 73.436 | 73.436 | 0 |
| 1723566600 | 73.025 | 0.04 | 0.05 | 73.025 | 73.025 | 73.025 | 0 |
| 1723480200 | 72.99 | -0.31 | -0.43 | 72.99 | 72.99 | 72.99 | 0 |
| 1723221000 | 73.302 | 0.47 | 0.65 | 73.302 | 73.302 | 73.302 | 0 |
| 1723134600 | 72.831 | -0.3 | -0.41 | 72.831 | 72.831 | 72.831 | 0 |
| 1723048200 | 73.134 | 1.82 | 2.55 | 73.134 | 73.134 | 73.134 | 0 |
| 1722961800 | 71.312 | -0.7 | -0.97 | 71.312 | 71.312 | 71.312 | 0 |
| 1722875400 | 72.012 | -1.15 | -1.57 | 72.012 | 72.012 | 72.012 | 0 |
| 1722616200 | 73.159 | -2.69 | -3.54 | 73.159 | 73.159 | 73.159 | 0 |
| 1722529800 | 75.845 | -3.04 | -3.86 | 75.845 | 75.845 | 75.845 | 0 |
| 1722443400 | 78.888 | 0.71 | 0.91 | 78.888 | 78.888 | 78.888 | 0 |
| 1722357000 | 78.178 | -0.89 | -1.13 | 78.178 | 78.178 | 78.178 | 0 |
| 1722270600 | 79.072 | 0 | 0.00 | 79.072 | 79.072 | 79.072 | 0 |
| 1722011400 | 79.072 | 3.19 | 4.21 | 79.072 | 79.072 | 79.072 | 0 |
| 1721925000 | 75.878 | -0.66 | -0.86 | 75.878 | 75.878 | 75.878 | 0 |
| 1721838600 | 76.539 | -1.32 | -1.69 | 76.539 | 76.539 | 76.539 | 0 |
| 1721752200 | 77.855 | -0.18 | -0.24 | 77.855 | 77.855 | 77.855 | 0 |
| 1721665800 | 78.039 | 0.02 | 0.03 | 78.039 | 78.039 | 78.039 | 0 |
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
