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 | 1.28 | 1.45952109464 | 87.7 | 90.575 | 86.435 | 82406 | 88.88922757 | CS |
| 4 | 1.49 | 1.70305177735 | 87.49 | 90.575 | 80.885 | 108138 | 85.83746491 | CS |
| 12 | -1.73 | -1.90717671701 | 90.71 | 92.6 | 72.84 | 136319 | 85.82929024 | CS |
| 26 | 16.75 | 23.1898103281 | 72.23 | 100.01 | 67.765 | 151694 | 87.79530809 | CS |
| 52 | 31.2 | 53.9979231568 | 57.78 | 100.01 | 57.005 | 130862 | 79.51840191 | CS |
| 156 | -20.97 | -19.0723055935 | 109.95 | 122.3 | 18 | 122455 | 60.65778923 | CS |
| 260 | -2.14 | -2.34855136084 | 91.12 | 145.09 | 18 | 156280 | 79.65469045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 88.98 | 0.54 | 0.61 | 89.06 | 90.575 | 88.89 | 92060 |
| 1720218900 | 88.44 | -1.17 | -1.31 | 89.44 | 89.44 | 88.15 | 70817 |
| 1720040640 | 89.61 | 0.81 | 0.91 | 88.73 | 90.13 | 88.22 | 47327 |
| 1719959700 | 88.8 | 1.51 | 1.73 | 87.7 | 89.08 | 86.435 | 119420 |
| 1719873300 | 87.29 | -0.32 | -0.37 | 87.34 | 88.035 | 85.67 | 109967 |
| 1719614100 | 87.61 | 1.24 | 1.44 | 87.32 | 88.25 | 85.91 | 322104 |
| 1719527700 | 86.37 | -0.2 | -0.23 | 86.57 | 87.34 | 85.31 | 82481 |
| 1719441300 | 86.57 | 2.89 | 3.45 | 83.2 | 86.975 | 82.81 | 104510 |
| 1719354900 | 83.68 | -0.67 | -0.79 | 83.86 | 84.34 | 82.36 | 84093 |
| 1719268500 | 84.35 | -0.54 | -0.64 | 84.89 | 85.91 | 83.18 | 78019 |
| 1719009300 | 84.89 | 1.58 | 1.90 | 83.47 | 85 | 82.74 | 177523 |
| 1718922900 | 83.31 | 0.04 | 0.05 | 82.96 | 83.785 | 82.2301 | 89573 |
| 1718750100 | 83.27 | 0.14 | 0.17 | 82.76 | 83.63 | 82.211 | 82839 |
| 1718663700 | 83.13 | 0.26 | 0.31 | 82.55 | 83.38 | 80.885 | 76268 |
| 1718404500 | 82.87 | -2.23 | -2.62 | 83.6 | 83.73 | 81.95 | 99586 |
| 1718318100 | 85.1 | -2.14 | -2.45 | 87.14 | 87.14 | 84.35 | 116974 |
| 1718231700 | 87.24 | 1.24 | 1.44 | 88.81 | 88.81 | 86.435 | 112946 |
| 1718145300 | 86 | -2.22 | -2.52 | 87.49 | 88.21 | 85.27 | 293383 |
| 1718058900 | 88.22 | 0.77 | 0.88 | 86.54 | 88.82 | 86.54 | 161440 |
| 1717799700 | 87.45 | -0.56 | -0.64 | 86.87 | 88.15 | 86.5 | 189272 |
| 1717713300 | 88.01 | -0.1 | -0.11 | 87.49 | 88.68 | 87.34 | 120144 |
| 1717626900 | 88.11 | 4.68 | 5.61 | 83.87 | 88.22 | 83.87 | 103620 |
| 1717540500 | 83.43 | 0.19 | 0.23 | 82.79 | 84.69 | 82.74 | 114065 |
| 1717454100 | 83.24 | 0.73 | 0.88 | 83.72 | 84.26 | 80.2 | 150603 |
| 1717194900 | 82.51 | 0.06 | 0.07 | 82.68 | 83.72 | 81.54 | 120906 |
| 1717108500 | 82.45 | 2.7 | 3.39 | 81.07 | 83.48 | 80.68 | 118690 |
| 1717022100 | 79.75 | -2 | -2.45 | 80.43 | 81.64 | 79.61 | 101396 |
| 1716935700 | 81.75 | -1.31 | -1.58 | 83.77 | 84.43 | 80.93 | 105366 |
| 1716590100 | 83.06 | 1.09 | 1.33 | 82.76 | 83.48 | 81.72 | 106604 |
| 1716503700 | 81.97 | 0.27 | 0.33 | 81.95 | 82.68 | 80.72 | 136641 |
| 1716417300 | 81.7 | -0.84 | -1.02 | 82.28 | 83.09 | 81.315 | 133560 |
| 1716330900 | 82.54 | -1.71 | -2.03 | 84.19 | 84.19 | 81.47 | 111255 |
| 1716244500 | 84.25 | -4.07 | -4.61 | 87.59 | 88.15 | 83.53 | 195230 |
| 1715985300 | 88.32 | -1.81 | -2.01 | 90.32 | 91 | 87.94 | 120380 |
| 1715898900 | 90.13 | 5.46 | 6.45 | 83.67 | 90.36 | 83.57 | 393534 |
| 1715812500 | 84.67 | -0.4 | -0.47 | 86.22 | 86.22 | 84.52 | 265786 |
| 1715726100 | 85.07 | -0.54 | -0.63 | 86.7 | 86.92 | 84.675 | 153021 |
| 1715639700 | 85.61 | -1.55 | -1.78 | 88.17 | 88.17 | 85.405 | 129885 |
| 1715380500 | 87.16 | -0.12 | -0.14 | 87.93 | 88.21 | 86.015 | 139134 |
| 1715294100 | 87.28 | 2.45 | 2.89 | 84.92 | 87.74 | 84.82 | 120661 |
| 1715207700 | 84.83 | 0.59 | 0.70 | 83.27 | 84.965 | 82.39 | 128460 |
| 1715121300 | 84.24 | 0.84 | 1.01 | 83.39 | 85.44 | 82.91 | 109500 |
| 1715034900 | 83.4 | 0.31 | 0.37 | 84.1 | 86.09 | 83.01 | 120983 |
| 1714775700 | 83.09 | 0.5 | 0.61 | 83.85 | 85.54 | 82.09 | 206995 |
| 1714689300 | 82.59 | -1.71 | -2.03 | 80.93 | 83.02 | 72.84 | 357858 |
| 1714602900 | 84.3 | -0.97 | -1.14 | 85.06 | 86.73 | 84.09 | 155817 |
| 1714516500 | 85.27 | -4.05 | -4.53 | 88.63 | 88.63 | 85.15 | 143919 |
| 1714430100 | 89.32 | 0.24 | 0.27 | 89.84 | 90.065 | 88.09 | 153796 |
| 1714170900 | 89.08 | 0.47 | 0.53 | 88.98 | 89.575 | 88.12 | 98212 |
| 1714084500 | 88.61 | -0.77 | -0.86 | 87.52 | 89.4 | 87.19 | 138085 |
| 1713998100 | 89.38 | -1.52 | -1.67 | 90.21 | 92.5599 | 89.215 | 125749 |
| 1713911700 | 90.9 | 1.99 | 2.24 | 89.67 | 91.83 | 89.465 | 133184 |
| 1713825300 | 88.91 | 1.81 | 2.08 | 87.8 | 89.46 | 87.32 | 115132 |
| 1713566100 | 87.1 | -1.23 | -1.39 | 87.95 | 88.84 | 85.54 | 173213 |
| 1713479700 | 88.33 | -1.9 | -2.11 | 90.35 | 92.6 | 88.24 | 123919 |
| 1713393300 | 90.23 | 0.73 | 0.82 | 90 | 91.5 | 88.94 | 114770 |
| 1713306900 | 89.5 | -2.09 | -2.28 | 89.59 | 90.565 | 88.53 | 94727 |
| 1713220500 | 91.59 | -1.6 | -1.72 | 93.89 | 94.47 | 90.505 | 118330 |
| 1712961300 | 93.19 | -2.17 | -2.28 | 94.37 | 95.03 | 92.4 | 66056 |
| 1712874900 | 95.36 | 1.91 | 2.04 | 94.01 | 95.37 | 93.11 | 162396 |
| 1712788500 | 93.45 | -3.33 | -3.44 | 94.61 | 95 | 92.24 | 110886 |
| 1712702100 | 96.78 | -1.14 | -1.16 | 98.6 | 99.04 | 96.69 | 112841 |
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
