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 | 0.23 | 0.271162461684 | 84.82 | 85.72 | 84.1825 | 29145 | 84.98586047 | SP |
| 4 | -3.54 | -3.99593633593 | 88.59 | 89.45 | 83.12 | 32560 | 85.27257942 | SP |
| 12 | 1.05 | 1.25 | 84 | 89.5985 | 80.72 | 38514 | 86.27531106 | SP |
| 26 | 3.14 | 3.83347576608 | 81.91 | 91.98 | 79.19 | 48431 | 86.93299012 | SP |
| 52 | 8.19 | 10.6557377049 | 76.86 | 91.98 | 68.4439 | 43163 | 82.3357422 | SP |
| 156 | -3.46 | -3.90916280646 | 88.51 | 100.69 | 64.87 | 47897 | 80.56059967 | SP |
| 260 | 29.78 | 53.8809480731 | 55.27 | 100.69 | 32.3048 | 43962 | 75.7027669 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 85.05 | -0.19 | -0.22 | 85.26 | 85.58 | 84.945 | 22898 |
| 1720478100 | 85.24 | 0.72 | 0.85 | 84.98 | 85.72 | 84.98 | 36126 |
| 1720218900 | 84.52 | -0.54 | -0.63 | 85.16 | 85.16 | 84.1825 | 27624 |
| 1720040640 | 85.06 | 0.5 | 0.59 | 84.82 | 85.5 | 84.7268 | 29933 |
| 1719959700 | 84.56 | 0.03 | 0.04 | 84.41 | 84.741 | 84.3301 | 37978 |
| 1719873300 | 84.53 | -0.13 | -0.15 | 85.05 | 85.22 | 84.07 | 33849 |
| 1719614100 | 84.66 | 0 | 0.00 | 84.66 | 84.66 | 84.66 | 0 |
| 1719527700 | 84.66 | 0.71 | 0.85 | 84.27 | 84.66 | 83.7951 | 28139 |
| 1719441300 | 83.95 | -0.25 | -0.30 | 84.16 | 84.16 | 83.12 | 32792 |
| 1719354900 | 84.2 | -0.55 | -0.65 | 84.94 | 84.94 | 84.0955 | 42950 |
| 1719268500 | 84.75 | -0.01 | -0.01 | 85.1 | 85.3693 | 84.6594 | 17814 |
| 1719009300 | 84.76 | -0.2 | -0.24 | 85.12 | 85.12 | 84.125 | 26071 |
| 1718922900 | 84.96 | -0.83 | -0.97 | 85.8 | 86.0351 | 84.64 | 54392 |
| 1718750100 | 85.79 | 0.17 | 0.20 | 85.7 | 86.1158 | 85.45 | 33757 |
| 1718663700 | 85.62 | -0.18 | -0.21 | 85.4 | 86 | 85.01 | 32254 |
| 1718404500 | 85.8 | -1.82 | -2.08 | 87.01 | 87.01 | 85.465 | 26153 |
| 1718318100 | 87.62 | -0.59 | -0.67 | 88.26 | 88.275 | 86.72 | 31257 |
| 1718231700 | 88.21 | 1.94 | 2.25 | 88.59 | 89.45 | 87.93 | 39536 |
| 1718145300 | 86.27 | -0.66 | -0.76 | 86.1 | 86.59 | 85.72 | 32060 |
| 1718058900 | 86.93 | 0.83 | 0.96 | 85.61 | 86.93 | 85.27 | 33114 |
| 1717799700 | 86.1 | -0.89 | -1.02 | 86.4 | 87.165 | 85.94 | 34189 |
| 1717713300 | 86.99 | -1.03 | -1.17 | 87.7 | 87.89 | 86.7 | 35286 |
| 1717626900 | 88.02 | 2.35 | 2.74 | 86.15 | 88.02 | 85.96 | 32700 |
| 1717540500 | 85.67 | -1.68 | -1.92 | 86.76 | 86.76 | 85.55 | 22384 |
| 1717454100 | 87.35 | -0.93 | -1.05 | 88.96 | 89 | 86.54 | 32866 |
| 1717194900 | 88.28 | 0.29 | 0.33 | 88.6 | 88.8317 | 87.2673 | 29232 |
| 1717108500 | 87.99 | 0.8 | 0.92 | 87.53 | 88.5015 | 87.53 | 38368 |
| 1717022100 | 87.19 | -0.64 | -0.73 | 86.86 | 87.25 | 86.53 | 28915 |
| 1716935700 | 87.83 | -0.19 | -0.22 | 88.76 | 88.76 | 87.1019 | 34846 |
| 1716590100 | 88.02 | 1.58 | 1.83 | 86.9 | 88.2299 | 86.9 | 25289 |
| 1716503700 | 86.44 | -1.4 | -1.59 | 88.34 | 88.34 | 86.1365 | 45276 |
| 1716417300 | 87.84 | -0.95 | -1.07 | 88.36 | 88.67 | 87.59 | 35228 |
| 1716330900 | 88.79 | -0.18 | -0.20 | 88.6 | 88.8389 | 88.43 | 74314 |
| 1716244500 | 88.97 | 0.75 | 0.85 | 88.24 | 89.2699 | 88.24 | 23391 |
| 1715985300 | 88.22 | -0.21 | -0.24 | 88.44 | 88.54 | 87.9 | 55783 |
| 1715898900 | 88.43 | -1 | -1.12 | 89.11 | 89.11 | 88.39 | 64684 |
| 1715812500 | 89.43 | 1.3 | 1.48 | 89.08 | 89.5985 | 88.9901 | 35210 |
| 1715726100 | 88.13 | 0.66 | 0.75 | 88.32 | 88.4 | 87.7001 | 20529 |
| 1715639700 | 87.47 | -0.53 | -0.60 | 88.74 | 88.74 | 87.46 | 176852 |
| 1715380500 | 88 | -0.36 | -0.41 | 88.98 | 88.98 | 87.7401 | 79370 |
| 1715294100 | 88.36 | 0.69 | 0.79 | 87.68 | 88.43 | 87.2401 | 52401 |
| 1715207700 | 87.67 | -0.35 | -0.40 | 87.14 | 87.88 | 87.14 | 26250 |
| 1715121300 | 88.02 | 0.32 | 0.36 | 88.06 | 88.56 | 87.935 | 31652 |
| 1715034900 | 87.7 | 0.64 | 0.74 | 87.52 | 87.98 | 87.5 | 24964 |
| 1714775700 | 87.06 | 0.96 | 1.11 | 87.66 | 87.85 | 86.96 | 28457 |
| 1714689300 | 86.1 | 1.49 | 1.76 | 85.87 | 86.1099 | 84.8121 | 79139 |
| 1714602900 | 84.61 | 0.84 | 1.00 | 84.26 | 86.0699 | 83.49 | 36280 |
| 1714516500 | 83.77 | -1.77 | -2.07 | 84.76 | 85.27 | 83.745 | 31901 |
| 1714430100 | 85.54 | 0.87 | 1.03 | 85.2 | 85.92 | 85.05 | 20760 |
| 1714170900 | 84.67 | 1.35 | 1.62 | 83.71 | 84.72 | 83.48 | 21863 |
| 1714084500 | 83.32 | -0.71 | -0.84 | 83.08 | 83.44 | 81.8838 | 24564 |
| 1713998100 | 84.03 | -0.54 | -0.64 | 85.2 | 85.2787 | 83.7 | 26061 |
| 1713911700 | 84.57 | 2.19 | 2.66 | 82.96 | 84.93 | 82.37 | 32172 |
| 1713825300 | 82.38 | 0.8 | 0.98 | 82.18 | 82.825 | 81.4888 | 43598 |
| 1713566100 | 81.58 | -0.3 | -0.37 | 81.49 | 82.635 | 80.72 | 56410 |
| 1713479700 | 81.88 | -0.67 | -0.81 | 82.76 | 83.45 | 81.7701 | 27711 |
| 1713393300 | 82.55 | -1.17 | -1.40 | 84 | 84.17 | 82.4798 | 49191 |
| 1713306900 | 83.72 | -0.7 | -0.83 | 83.85 | 84.2833 | 83.2317 | 47894 |
| 1713220500 | 84.42 | -1.32 | -1.54 | 86.3 | 86.545 | 84.0866 | 39153 |
| 1712961300 | 85.74 | -2.08 | -2.37 | 87.55 | 87.55 | 85.215 | 43581 |
| 1712874900 | 87.82 | 1.33 | 1.54 | 87 | 87.8411 | 86.626 | 52507 |
| 1712788500 | 86.49 | -2.02 | -2.28 | 86.25 | 87.15 | 85.96 | 37803 |
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
