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 | -4.26 | -4.97547302032 | 85.62 | 85.77 | 80.56 | 1096778 | 84.58061798 | CS |
| 4 | 2.53 | 3.20943803121 | 78.83 | 88.26 | 77.82 | 1190626 | 82.88382419 | CS |
| 12 | 0.42 | 0.51890289103 | 80.94 | 88.26 | 75.96 | 1029860 | 81.69717649 | CS |
| 26 | 1.09 | 1.35791703002 | 80.27 | 88.26 | 75.65 | 1113661 | 81.31209776 | CS |
| 52 | -1.36 | -1.64410058027 | 82.72 | 88.26 | 66.21 | 1112849 | 77.83010589 | CS |
| 156 | 19.19 | 30.8669776419 | 62.17 | 96.17 | 60.61 | 1431288 | 75.52453884 | CS |
| 260 | 21.43 | 35.7583847822 | 59.93 | 96.17 | 23.31 | 1441953 | 64.58459671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 84.42 | 0.69 | 0.82 | 84.03 | 85.77 | 83.895 | 1541185 |
| 1721860500 | 83.73 | -1.24 | -1.46 | 84.88 | 85.6 | 83.61 | 1064221 |
| 1721774100 | 84.97 | -0.37 | -0.43 | 85.11 | 85.63 | 84.87 | 748990 |
| 1721687700 | 85.34 | 0.63 | 0.74 | 84.87 | 85.42 | 84.28 | 929565 |
| 1721428500 | 84.71 | -0.63 | -0.74 | 85.62 | 85.62 | 84.51 | 1199930 |
| 1721342100 | 85.34 | -2.12 | -2.42 | 86.83 | 88 | 85.03 | 1562448 |
| 1721255700 | 87.46 | 0.59 | 0.68 | 86.9 | 88.26 | 86.695 | 1645919 |
| 1721169300 | 86.87 | 0.79 | 0.92 | 86.06 | 87.28 | 85.92 | 817576 |
| 1721082900 | 86.08 | 1.15 | 1.35 | 84.93 | 86.79 | 84.93 | 1039309 |
| 1720823700 | 84.93 | 1.05 | 1.25 | 83.75 | 85.199 | 83.71 | 871379 |
| 1720737300 | 83.88 | 2.33 | 2.86 | 82 | 83.92 | 82 | 1209546 |
| 1720650900 | 81.55 | 0.68 | 0.84 | 80.78 | 81.62 | 80.73 | 986679 |
| 1720564500 | 80.87 | 2.41 | 3.07 | 79.71 | 81.6 | 79.3 | 1944082 |
| 1720478100 | 78.46 | 0.09 | 0.11 | 78.76 | 79.46 | 78.28 | 861048 |
| 1720218900 | 78.37 | -0.79 | -1.00 | 78.81 | 79.14 | 77.86 | 1904084 |
| 1720040640 | 79.16 | -0.1 | -0.13 | 79.51 | 80.32 | 79.12 | 519726 |
| 1719959700 | 79.26 | 1.25 | 1.60 | 78.14 | 79.42 | 78.025 | 1542837 |
| 1719873300 | 78.01 | -1.45 | -1.82 | 78.83 | 79.295 | 77.82 | 1042747 |
| 1719614100 | 79.46 | 0 | 0.00 | 79.46 | 79.46 | 79.46 | 0 |
| 1719527700 | 79.46 | -0.18 | -0.23 | 79.8 | 80.22 | 79.29 | 946059 |
| 1719441300 | 79.64 | -0.47 | -0.59 | 79.85 | 79.85 | 78.42 | 954955 |
| 1719354900 | 80.11 | -0.72 | -0.89 | 80.69 | 81 | 79.64 | 607288 |
| 1719268500 | 80.83 | 0.82 | 1.02 | 79.98 | 81.44 | 79.92 | 1018379 |
| 1719009300 | 80.01 | -0.24 | -0.30 | 80.25 | 80.29 | 79.34 | 2012678 |
| 1718922900 | 80.25 | 1.87 | 2.39 | 78.09 | 80.42 | 78.02 | 1749630 |
| 1718750100 | 78.38 | 0.51 | 0.65 | 77.77 | 78.4 | 77.6 | 718644 |
| 1718663700 | 77.87 | 1.21 | 1.58 | 76.61 | 77.9 | 76.34 | 749446 |
| 1718404500 | 76.66 | -0.71 | -0.92 | 76.56 | 76.885 | 75.96 | 918276 |
| 1718318100 | 77.37 | -0.89 | -1.14 | 77.97 | 77.97 | 76.66 | 780489 |
| 1718231700 | 78.26 | 0.57 | 0.73 | 78.24 | 79.365 | 77.94 | 1085811 |
| 1718145300 | 77.69 | -1.53 | -1.93 | 78.75 | 78.75 | 77.41 | 1065557 |
| 1718058900 | 79.22 | -0.05 | -0.06 | 78.89 | 79.34 | 78.15 | 709432 |
| 1717799700 | 79.27 | -0.11 | -0.14 | 79.12 | 80.322 | 79.075 | 916523 |
| 1717713300 | 79.38 | -0.27 | -0.34 | 79.53 | 79.88 | 79.115 | 1845595 |
| 1717626900 | 79.65 | -0.11 | -0.14 | 79.66 | 79.99 | 78.74 | 709870 |
| 1717540500 | 79.76 | -0.98 | -1.21 | 80.01 | 80.75 | 79.28 | 1028925 |
| 1717454100 | 80.74 | -1.3 | -1.58 | 81.75 | 81.75 | 80.16 | 720129 |
| 1717194900 | 82.04 | 0.8 | 0.98 | 81.51 | 82.1 | 81.01 | 2070401 |
| 1717108500 | 81.24 | 0.87 | 1.08 | 80.5 | 81.51 | 80.43 | 640179 |
| 1717022100 | 80.37 | -0.75 | -0.92 | 80.26 | 80.66 | 79.81 | 679095 |
| 1716935700 | 81.12 | -1.1 | -1.34 | 82.05 | 82.35 | 80.91 | 810007 |
| 1716590100 | 82.22 | 0.8 | 0.98 | 81.84 | 82.29 | 81.74 | 1055497 |
| 1716503700 | 81.42 | -1.86 | -2.23 | 83.15 | 83.15 | 81.31 | 900827 |
| 1716417300 | 83.28 | -0.21 | -0.25 | 83.13 | 83.99 | 82.96 | 645335 |
| 1716330900 | 83.49 | -0.05 | -0.06 | 83.65 | 84.29 | 83.4 | 652050 |
| 1716244500 | 83.54 | -1.59 | -1.87 | 85.13 | 85.13 | 83.46 | 699984 |
| 1715985300 | 85.13 | 0.85 | 1.01 | 84.66 | 85.17 | 84.256 | 606860 |
| 1715898900 | 84.28 | -0.5 | -0.59 | 84.78 | 85.365 | 84.23 | 934492 |
| 1715812500 | 84.78 | 0.59 | 0.70 | 84.45 | 84.96 | 84.44 | 999651 |
| 1715726100 | 84.19 | 0.27 | 0.32 | 83.94 | 84.69 | 83.94 | 714905 |
| 1715639700 | 83.92 | -0.04 | -0.05 | 84.26 | 84.75 | 83.85 | 621364 |
| 1715380500 | 83.96 | 0.47 | 0.56 | 83.68 | 84.155 | 83.5784 | 951170 |
| 1715294100 | 83.49 | 0.51 | 0.61 | 83.07 | 83.8 | 82.83 | 936830 |
| 1715207700 | 82.98 | 0.52 | 0.63 | 82.2 | 83.38 | 82.08 | 1174542 |
| 1715121300 | 82.46 | -0.19 | -0.23 | 83.01 | 83.47 | 82.312 | 1041917 |
| 1715034900 | 82.65 | 1.44 | 1.77 | 81.9 | 82.7 | 81.73 | 787016 |
| 1714775700 | 81.21 | 0.73 | 0.91 | 80.94 | 81.47 | 80.31 | 781056 |
| 1714689300 | 80.48 | 0.63 | 0.79 | 80.36 | 80.595 | 79.04 | 884014 |
| 1714602900 | 79.85 | 0.71 | 0.90 | 78.9 | 80.77 | 78.9 | 1086268 |
| 1714516500 | 79.14 | -1.29 | -1.60 | 80 | 80.575 | 79.1 | 1065897 |
| 1714430100 | 80.43 | 1.31 | 1.66 | 79.15 | 80.78 | 79.15 | 1397545 |
| 1714170900 | 79.12 | -1.94 | -2.39 | 78.93 | 79.68 | 77.2633 | 1424758 |
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
