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 | -1.1945 | -1.4892158085 | 80.21 | 80.8 | 77.03 | 2622 | 78.78275306 | SP |
| 4 | -4.6945 | -5.60805160674 | 83.71 | 84.19 | 77.03 | 7851 | 83.0466862 | SP |
| 12 | -1.8245 | -2.25692726373 | 80.84 | 86.03 | 77.03 | 4492 | 83.16708125 | SP |
| 26 | -4.0745 | -4.90371885907 | 83.09 | 90.3 | 77.03 | 3780 | 84.38148176 | SP |
| 52 | -0.6045 | -0.759231348907 | 79.62 | 90.3 | 77.03 | 4398 | 82.03746146 | SP |
| 156 | 6.0255 | 8.2552404439 | 72.99 | 90.3 | 60.53 | 13624 | 71.57899763 | SP |
| 260 | 44.6155 | 129.69622093 | 34.4 | 90.3 | 30.41 | 13746 | 69.31561219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 79.0155 | 1.69 | 2.18 | 77.99 | 79.0155 | 77.99 | 6234 |
| 1741905300 | 77.3278 | -0.8 | -1.02 | 78.13 | 78.45 | 77.03 | 2693 |
| 1741818900 | 78.1255 | -0.63 | -0.80 | 79.18 | 79.18 | 77.9701 | 2753 |
| 1741732500 | 78.7562 | -0.88 | -1.11 | 80.04 | 80.04 | 78.4678 | 2969 |
| 1741646100 | 79.64 | -0.99 | -1.22 | 80.19 | 80.62 | 79.37 | 3052 |
| 1741390500 | 80.6253 | 0.9 | 1.13 | 80.21 | 80.8 | 79.62 | 1727 |
| 1741304100 | 79.7278 | -0.22 | -0.27 | 79.27 | 79.8201 | 79.27 | 1960 |
| 1741217700 | 79.9467 | 0.66 | 0.84 | 79.36 | 79.97 | 79.225 | 628 |
| 1741131300 | 79.2825 | -1.41 | -1.75 | 80.19 | 80.19 | 79.0912 | 1340 |
| 1741044900 | 80.6969 | -1.61 | -1.96 | 82.55 | 82.55 | 80.51 | 2528 |
| 1740785700 | 82.31 | 0.75 | 0.91 | 81.6 | 82.31 | 81.28 | 2695 |
| 1740699300 | 81.564 | -0.45 | -0.54 | 82.18 | 82.2 | 81.564 | 2934 |
| 1740612900 | 82.0105 | -0.68 | -0.83 | 82.95 | 82.95 | 81.839 | 2318 |
| 1740526500 | 82.6939 | 0.17 | 0.20 | 82.51 | 82.75 | 82.44 | 2542 |
| 1740440100 | 82.528 | 0.1 | 0.12 | 82.97 | 82.97 | 82.43 | 2056 |
| 1740180900 | 82.4288 | -1.38 | -1.65 | 84.19 | 84.19 | 82.3594 | 5002 |
| 1740094500 | 83.8118 | -0.14 | -0.16 | 83.67 | 83.8118 | 83.57 | 109572 |
| 1740008100 | 83.95 | -0.15 | -0.18 | 83.72 | 83.95 | 83.72 | 728 |
| 1739921700 | 84.1011 | 0.46 | 0.55 | 83.76 | 84.1011 | 83.55 | 1953 |
| 1739576100 | 83.6434 | 0.23 | 0.28 | 83.83 | 83.83 | 83.621 | 1388 |
| 1739489700 | 83.4084 | 0.8 | 0.96 | 82.96 | 83.4084 | 82.83 | 989 |
| 1739403300 | 82.6119 | -0.95 | -1.14 | 82.66 | 82.85 | 82.56 | 2844 |
| 1739316900 | 83.5624 | 0.37 | 0.44 | 82.98 | 83.5624 | 82.9609 | 2516 |
| 1739230500 | 83.1963 | 0.3 | 0.36 | 83.17 | 83.348 | 82.9401 | 2584 |
| 1738971300 | 82.8963 | -0.79 | -0.94 | 83.82 | 83.82 | 82.81 | 1899 |
| 1738884900 | 83.682 | -0.51 | -0.60 | 84.55 | 84.55 | 83.59 | 692 |
| 1738798500 | 84.1884 | 0.26 | 0.31 | 84.16 | 84.215 | 83.93 | 2615 |
| 1738712100 | 83.9249 | 0.57 | 0.69 | 83.21 | 83.97 | 83.21 | 1549 |
| 1738625700 | 83.3512 | -0.92 | -1.09 | 83.07 | 83.58 | 82.64 | 1926 |
| 1738366500 | 84.27 | -1.08 | -1.26 | 85.26 | 85.26 | 84.27 | 2783 |
| 1738280100 | 85.3466 | 0.47 | 0.55 | 85.14 | 85.7376 | 85.14 | 4055 |
| 1738193700 | 84.88 | -0.24 | -0.28 | 85.33 | 85.36 | 84.88 | 1198 |
| 1738107300 | 85.1199 | -0.89 | -1.03 | 85.37 | 85.37 | 84.9712 | 1621 |
| 1738020900 | 86.01 | 0.84 | 0.99 | 84.89 | 86.03 | 84.89 | 3042 |
| 1737761700 | 85.1694 | 0.15 | 0.18 | 85.11 | 85.42 | 85.08 | 3425 |
| 1737675300 | 85.0197 | 0 | 0.00 | 85.0197 | 85.0197 | 85.0197 | 0 |
| 1737588900 | 85.0197 | -0.85 | -0.99 | 85.62 | 85.62 | 85.0197 | 499 |
| 1737502500 | 85.8694 | 0.76 | 0.89 | 85.65 | 85.88 | 85.65 | 1778 |
| 1737156900 | 85.1113 | 0.33 | 0.39 | 85.14 | 85.295 | 84.435 | 3162 |
| 1737070500 | 84.7834 | 0.41 | 0.49 | 84.2 | 84.7834 | 84.2 | 1338 |
| 1736984100 | 84.3722 | 1.08 | 1.29 | 84.8 | 84.8 | 84.1 | 2096 |
| 1736897700 | 83.2948 | 0.97 | 1.18 | 82.81 | 83.2948 | 82.81 | 723 |
| 1736811300 | 82.3201 | 1.05 | 1.29 | 81.1 | 82.3201 | 81.1 | 595 |
| 1736552100 | 81.2744 | -1.09 | -1.33 | 81.8 | 81.8 | 81.22 | 4084 |
| 1736379300 | 82.3683 | -0.08 | -0.10 | 82.05 | 82.47 | 81.64 | 4452 |
| 1736292900 | 82.4483 | -0.15 | -0.19 | 83 | 83.165 | 82.4483 | 1906 |
| 1736206500 | 82.6019 | -0.14 | -0.17 | 83.35 | 83.86 | 82.6019 | 4277 |
| 1735947300 | 82.7465 | 0.51 | 0.62 | 82.48 | 82.79 | 82.1815 | 20182 |
| 1735860900 | 82.24 | -0.24 | -0.29 | 83.18 | 83.18 | 81.8796 | 2475 |
| 1735688100 | 82.48 | 0.43 | 0.53 | 82.48 | 82.674 | 82.195 | 3874 |
| 1735601700 | 82.0485 | -0.31 | -0.38 | 81.94 | 82.27 | 81.32 | 2233 |
| 1735342500 | 82.36 | -0.61 | -0.74 | 82.58 | 82.58 | 82.14 | 2224 |
| 1735256100 | 82.97 | 0.22 | 0.27 | 82.32 | 82.9704 | 82.32 | 1647 |
| 1735077840 | 82.7467 | 0.65 | 0.79 | 82.35 | 82.7467 | 82.35 | 1395 |
| 1734996900 | 82.0958 | 0.26 | 0.32 | 81.58 | 82.0958 | 81.47 | 1348 |
| 1734737700 | 81.8331 | 0.81 | 1.00 | 80.84 | 82.27 | 80.84 | 1563 |
| 1734651300 | 81.0191 | -0.36 | -0.45 | 81.98 | 81.98 | 81.01 | 2579 |
| 1734564900 | 81.3834 | -2.57 | -3.06 | 84.22 | 84.26 | 81.345 | 3943 |
| 1734478500 | 83.95 | -0.93 | -1.10 | 84.46 | 84.5398 | 83.85 | 13825 |
| 1734392100 | 84.8834 | -0.62 | -0.72 | 85.44 | 85.44 | 84.81 | 1617 |
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
