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 | -0.49 | -0.567260940032 | 86.38 | 88.7261 | 84.66 | 4703193 | 87.44071149 | CS |
| 4 | -0.84 | -0.968523002421 | 86.73 | 93.6392 | 84.5 | 8551170 | 88.37632793 | CS |
| 12 | 6.6 | 8.32387438517 | 79.29 | 93.6392 | 76.46 | 9316033 | 84.07655806 | CS |
| 26 | 27.53 | 47.1727210418 | 58.36 | 93.6392 | 56.97 | 10759542 | 74.26851472 | CS |
| 52 | 24.67 | 40.2972884678 | 61.22 | 93.6392 | 55.77 | 12808448 | 67.36254048 | CS |
| 156 | -103.72 | -54.7017562365 | 189.61 | 196.0532 | 50.25 | 15018163 | 78.94188589 | CS |
| 260 | -23.63 | -21.5759678598 | 109.52 | 310.16 | 50.25 | 12578992 | 114.39112077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 86.86 | -1.28 | -1.45 | 87.36 | 87.61 | 86.2027 | 5005134 |
| 1735256100 | 88.14 | -0.11 | -0.12 | 87.6 | 88.7261 | 87.295 | 4801463 |
| 1735077840 | 88.25 | 1.35 | 1.55 | 86.83 | 88.33 | 86.59 | 3276346 |
| 1734996900 | 86.9 | -0.23 | -0.26 | 86.38 | 87.24 | 85.97 | 5554587 |
| 1734737700 | 87.13 | 0.35 | 0.40 | 84.91 | 88.23 | 84.5807 | 21315456 |
| 1734651300 | 86.78 | 1.33 | 1.56 | 86.53 | 88.42 | 86.19 | 8977416 |
| 1734564900 | 85.45 | -5.41 | -5.95 | 90.83 | 91.09 | 85.1769 | 12461033 |
| 1734478500 | 90.86 | -0.44 | -0.48 | 90.9 | 92 | 90.23 | 8322500 |
| 1734392100 | 91.3 | 0.28 | 0.31 | 90.79 | 91.46 | 89.52 | 7362624 |
| 1734132900 | 91.02 | 1.62 | 1.81 | 90.68 | 91.185 | 89.82 | 8178115 |
| 1734046500 | 89.4 | -1.35 | -1.49 | 90.28 | 91.17 | 89.335 | 4544934 |
| 1733960100 | 90.75 | 1.99 | 2.24 | 88.81 | 91.03 | 87.84 | 6489584 |
| 1733873700 | 88.76 | -1.24 | -1.38 | 89.695 | 90 | 88.375 | 6529982 |
| 1733787300 | 90 | 0.12 | 0.13 | 92.25 | 93.6392 | 89.73 | 10346553 |
| 1733528100 | 89.88 | 0.83 | 0.94 | 89.46 | 90.04 | 88.545 | 6763970 |
| 1733441700 | 89.045 | -0.29 | -0.32 | 89.59 | 89.835 | 88.27 | 8883444 |
| 1733355300 | 89.33 | 4.19 | 4.92 | 85.4 | 90.14 | 85.24 | 15354320 |
| 1733268900 | 85.14 | -1.39 | -1.61 | 86.3 | 86.4 | 84.615 | 8026696 |
| 1733182500 | 86.53 | -0.24 | -0.28 | 86.73 | 87.47 | 85.84 | 7148486 |
| 1732917840 | 86.77 | 0.2 | 0.23 | 86.73 | 87.08 | 85.825 | 4282631 |
| 1732750500 | 86.57 | -0.37 | -0.43 | 87.55 | 87.65 | 86.27 | 5435599 |
| 1732664100 | 86.94 | -0.83 | -0.95 | 87.4 | 88.18 | 86.9 | 5534118 |
| 1732577700 | 87.77 | 1 | 1.15 | 87.9 | 88.74 | 86.9701 | 13548191 |
| 1732318500 | 86.77 | 1.95 | 2.30 | 85.6 | 86.8 | 85.3 | 6562409 |
| 1732232100 | 84.82 | 0.08 | 0.09 | 85.16 | 85.49 | 84.2103 | 7210910 |
| 1732145700 | 84.74 | 0.65 | 0.77 | 84.51 | 85.6 | 84.24 | 6025665 |
| 1732059300 | 84.09 | -0.58 | -0.69 | 83.71 | 84.235 | 82.65 | 12061376 |
| 1731972900 | 84.67 | -1.16 | -1.35 | 86.13 | 86.84 | 84.575 | 10114338 |
| 1731713700 | 85.83 | 0.04 | 0.05 | 85.4 | 86.2 | 85.1014 | 7661833 |
| 1731627300 | 85.79 | -1.52 | -1.74 | 87.31 | 87.36 | 85.475 | 8193993 |
| 1731540900 | 87.31 | 0.91 | 1.05 | 86.75 | 87.9 | 86.08 | 9011683 |
| 1731454500 | 86.4 | -0.54 | -0.62 | 86.88 | 87.92 | 85.6746 | 9960109 |
| 1731368100 | 86.94 | 3.93 | 4.73 | 84.07 | 87.47 | 83.38 | 15319077 |
| 1731108900 | 83.01 | 1.66 | 2.04 | 81.45 | 83.07 | 81.45 | 8104913 |
| 1731022500 | 81.35 | -0.06 | -0.07 | 81.8557 | 82.74 | 81.13 | 7829485 |
| 1730936100 | 81.41 | 2.16 | 2.73 | 81.33 | 81.69 | 79.995 | 11212332 |
| 1730849700 | 79.25 | 1.12 | 1.43 | 77.835 | 79.41 | 77.738 | 6379122 |
| 1730763300 | 78.13 | 0.88 | 1.14 | 77.26 | 78.44 | 77.01 | 10155664 |
| 1730500500 | 77.25 | -2.05 | -2.59 | 77.85 | 78.06 | 76.46 | 16277571 |
| 1730414100 | 79.3 | 1.08 | 1.38 | 78.49 | 79.82 | 78.42 | 13576014 |
| 1730327700 | 78.22 | -2.06 | -2.57 | 78.57 | 79.66 | 78.02 | 14475181 |
| 1730241300 | 80.28 | -3.31 | -3.96 | 78.04 | 81.24 | 76.83 | 34154616 |
| 1730154900 | 83.59 | 1.89 | 2.31 | 82.03 | 83.7 | 81.9 | 14295343 |
| 1729895700 | 81.7 | 0.31 | 0.38 | 81.98 | 82.8 | 81.4 | 7192968 |
| 1729809300 | 81.39 | 0.56 | 0.69 | 81.235 | 82.48 | 80.92 | 7093841 |
| 1729722900 | 80.83 | -0.08 | -0.10 | 81.24 | 82.24 | 80.09 | 7490072 |
| 1729636500 | 80.91 | 0.35 | 0.43 | 80.05 | 81.42 | 80.04 | 7507625 |
| 1729550100 | 80.56 | -0.38 | -0.47 | 80.36 | 81.345 | 80.04 | 7449021 |
| 1729290900 | 80.94 | 1.12 | 1.40 | 79.5 | 80.97 | 78.94 | 8840050 |
| 1729204500 | 79.82 | -1 | -1.24 | 80.75 | 80.9 | 79.225 | 8652811 |
| 1729118100 | 80.82 | 1.27 | 1.60 | 79.76 | 80.85 | 79.45 | 5430457 |
| 1729031700 | 79.55 | -1.12 | -1.39 | 80.15 | 81.06 | 78.65 | 7289217 |
| 1728945300 | 80.67 | 0.16 | 0.20 | 80.34 | 80.98 | 79.82 | 5862826 |
| 1728686100 | 80.51 | 1.53 | 1.94 | 79.54 | 80.7263 | 79.39 | 7438612 |
| 1728599700 | 78.98 | -2.67 | -3.27 | 79.94 | 80.07 | 78.53 | 10649234 |
| 1728513300 | 81.65 | 0.49 | 0.60 | 80.88 | 81.985 | 80.85 | 6921181 |
| 1728426900 | 81.16 | 0.9 | 1.12 | 79.99 | 81.3999 | 79.61 | 8024329 |
| 1728340500 | 80.26 | 0.9 | 1.13 | 79.29 | 80.49 | 78.62 | 9009299 |
| 1728081300 | 79.36 | 2.05 | 2.65 | 78.145 | 79.53 | 77.985 | 9642564 |
| 1727994900 | 77.31 | -0.13 | -0.17 | 76.64 | 77.4 | 76.04 | 8873142 |
| 1727908500 | 77.44 | -0.03 | -0.04 | 76.9 | 77.595 | 76.18 | 7787918 |
| 1727822100 | 77.47 | -0.56 | -0.72 | 78.21 | 79.009 | 76.39 | 9795733 |
| 1727735520 | 78.03 | 0.15 | 0.19 | 77.87 | 78.5952 | 77.24 | 6619294 |
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
