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 | -0.75 | -0.900792697574 | 83.26 | 83.47 | 80.6 | 717386 | 81.54121478 | SP |
| 4 | -2.39 | -2.81507656066 | 84.9 | 85.445 | 80.6 | 536639 | 83.52714508 | SP |
| 12 | -0.6 | -0.721934785224 | 83.11 | 85.885 | 80.6 | 530266 | 83.75942257 | SP |
| 26 | 3.85 | 4.89448258327 | 78.66 | 85.885 | 75.51 | 536320 | 81.61633277 | SP |
| 52 | 12.58 | 17.9894179894 | 69.93 | 85.885 | 69.36 | 569225 | 77.50060119 | SP |
| 156 | 17.5 | 26.9189355484 | 65.01 | 85.885 | 53.69 | 597180 | 67.08738519 | SP |
| 260 | 33.98 | 70.0185452298 | 48.53 | 85.885 | 33.21 | 511007 | 62.14836633 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 82.51 | 0.6 | 0.73 | 82.03 | 82.54 | 81.865 | 235656 |
| 1734996900 | 81.91 | 0.23 | 0.28 | 81.56 | 82 | 81.12 | 568831 |
| 1734737700 | 81.68 | 0.73 | 0.90 | 80.74 | 82.2 | 80.6335 | 713513 |
| 1734651300 | 80.95 | -0.21 | -0.26 | 81.57 | 81.84 | 80.9 | 1008683 |
| 1734564900 | 81.16 | -2.01 | -2.42 | 83.16 | 83.47 | 81.11 | 770371 |
| 1734478500 | 83.17 | -0.38 | -0.45 | 83.26 | 83.41 | 82.98 | 382764 |
| 1734392100 | 83.55 | -0.29 | -0.35 | 83.84 | 84.03 | 83.5 | 607223 |
| 1734132900 | 83.84 | -0.32 | -0.38 | 84.1295 | 84.16 | 83.76 | 655823 |
| 1734046500 | 84.16 | -0.39 | -0.46 | 84.4625 | 84.5201 | 84.14 | 689163 |
| 1733960100 | 84.55 | 0.28 | 0.33 | 84.4985 | 84.7899 | 84.4985 | 328346 |
| 1733873700 | 84.27 | -0.4 | -0.47 | 84.46 | 84.46 | 84.1413 | 420560 |
| 1733787300 | 84.67 | -0.25 | -0.29 | 84.92 | 85 | 84.6 | 358400 |
| 1733528100 | 84.92 | -0.01 | -0.01 | 85.09 | 85.17 | 84.88 | 458629 |
| 1733441700 | 84.93 | -0.28 | -0.33 | 85.1499 | 85.22 | 84.9 | 442812 |
| 1733355300 | 85.21 | 0.06 | 0.07 | 85.34 | 85.34 | 84.95 | 461605 |
| 1733268900 | 85.15 | -0.13 | -0.15 | 85.351 | 85.351 | 85.05 | 485191 |
| 1733182500 | 85.28 | -0.01 | -0.01 | 85.28 | 85.395 | 85.0237 | 331525 |
| 1732917840 | 85.29 | 0.45 | 0.53 | 84.85 | 85.445 | 84.85 | 295924 |
| 1732750500 | 84.84 | -0.21 | -0.25 | 85.01 | 85.19 | 84.73 | 388231 |
| 1732664100 | 85.05 | 0.23 | 0.27 | 84.92 | 85.11 | 84.55 | 520522 |
| 1732577700 | 84.82 | 0.4 | 0.47 | 84.8711 | 85.1101 | 84.5 | 570041 |
| 1732318500 | 84.42 | 0.5 | 0.60 | 84.11 | 84.485 | 84.085 | 368840 |
| 1732232100 | 83.92 | 0.64 | 0.77 | 83.5 | 84.0762 | 83.11 | 1643358 |
| 1732145700 | 83.28 | -0.03 | -0.04 | 83.31 | 83.335 | 82.575 | 579736 |
| 1732059300 | 83.31 | -0.11 | -0.13 | 82.9378 | 83.4787 | 82.67 | 804268 |
| 1731972900 | 83.42 | 0.29 | 0.35 | 83.16 | 83.6025 | 83.02 | 664120 |
| 1731713700 | 83.13 | -1.03 | -1.22 | 83.7651 | 83.7651 | 82.986 | 607388 |
| 1731627300 | 84.16 | -0.54 | -0.64 | 84.719 | 84.72 | 84.0555 | 600905 |
| 1731540900 | 84.7 | -0.1 | -0.12 | 84.68 | 84.93 | 84.445 | 504959 |
| 1731454500 | 84.8 | -0.51 | -0.60 | 85.43 | 85.43 | 84.6 | 391824 |
| 1731368100 | 85.31 | -0.35 | -0.41 | 85.56 | 85.6 | 85.21 | 754783 |
| 1731108900 | 85.66 | 0.42 | 0.49 | 85.4327 | 85.885 | 85.38 | 724856 |
| 1731022500 | 85.24 | 0.57 | 0.67 | 85.06 | 85.3661 | 84.975 | 1476501 |
| 1730936100 | 84.67 | 1.82 | 2.20 | 84.425 | 84.85 | 84.09 | 653528 |
| 1730849700 | 82.85 | 0.81 | 0.99 | 82.12 | 82.85 | 82.08 | 324152 |
| 1730763300 | 82.04 | -0.18 | -0.22 | 82.26 | 82.43 | 81.835 | 436619 |
| 1730500500 | 82.22 | 0.22 | 0.27 | 82.18 | 82.73 | 82.1534 | 329902 |
| 1730414100 | 82 | -1.3 | -1.56 | 82.69 | 82.8 | 82 | 488077 |
| 1730327700 | 83.3 | -0.07 | -0.08 | 83.2548 | 83.6799 | 83.06 | 397392 |
| 1730241300 | 83.37 | 0.07 | 0.08 | 83 | 83.54 | 82.9285 | 353327 |
| 1730154900 | 83.3 | 0.13 | 0.16 | 83.44 | 83.517 | 83.265 | 345134 |
| 1729895700 | 83.17 | -0.25 | -0.30 | 83.75 | 83.97 | 83.06 | 420903 |
| 1729809300 | 83.42 | 0.03 | 0.04 | 83.53 | 83.53 | 83.09 | 478672 |
| 1729722900 | 83.39 | -0.7 | -0.83 | 83.74 | 83.85 | 82.95 | 411573 |
| 1729636500 | 84.09 | -0.09 | -0.11 | 83.689 | 84.23 | 83.68 | 371748 |
| 1729550100 | 84.18 | -0.53 | -0.63 | 84.56 | 84.58 | 83.8733 | 328761 |
| 1729290900 | 84.71 | 0.18 | 0.21 | 84.64 | 84.78 | 84.46 | 602942 |
| 1729204500 | 84.53 | -0.01 | -0.01 | 84.96 | 84.97 | 84.51 | 405639 |
| 1729118100 | 84.54 | 0.44 | 0.52 | 84.28 | 84.62 | 84.09 | 547729 |
| 1729031700 | 84.1 | -0.67 | -0.79 | 84.8 | 84.84 | 83.97 | 462147 |
| 1728945300 | 84.77 | 0.73 | 0.87 | 84.3 | 84.9 | 84.16 | 302293 |
| 1728686100 | 84.04 | 0.53 | 0.63 | 83.688 | 84.135 | 83.57 | 339416 |
| 1728599700 | 83.51 | -0.25 | -0.30 | 83.4617 | 83.67 | 83.26 | 390620 |
| 1728513300 | 83.76 | 0.74 | 0.89 | 82.98 | 83.83 | 82.9769 | 325295 |
| 1728426900 | 83.02 | 0.62 | 0.75 | 82.55 | 83.08 | 82.47 | 330952 |
| 1728340500 | 82.4 | -0.54 | -0.65 | 82.738 | 82.9177 | 82.18 | 275686 |
| 1728081300 | 82.94 | 0.49 | 0.59 | 83.01 | 83.01 | 82.35 | 363739 |
| 1727994900 | 82.45 | -0.21 | -0.25 | 82.4645 | 82.66 | 82.15 | 324330 |
| 1727908500 | 82.66 | 0.05 | 0.06 | 82.32 | 82.79 | 82.2 | 677935 |
| 1727822100 | 82.61 | -0.6 | -0.72 | 83.11 | 83.11 | 82.24 | 510506 |
| 1727735520 | 83.21 | 0.38 | 0.46 | 82.8018 | 83.23 | 82.4 | 308106 |
| 1727476500 | 82.83 | -0.05 | -0.06 | 83.09 | 83.23 | 82.78 | 409222 |
| 1727390100 | 82.88 | 0.41 | 0.50 | 83.01 | 83.01 | 82.57 | 454257 |
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
