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 | -4.5 | -5.15759312321 | 87.25 | 87.25 | 80.63 | 869723 | 83.72680243 | CS |
| 4 | 2.54 | 3.16668744546 | 80.21 | 87.25 | 79.96 | 752857 | 83.42384303 | CS |
| 12 | 13.28 | 19.1161652512 | 69.47 | 87.25 | 68.555 | 681822 | 78.0397519 | CS |
| 26 | 17.03 | 25.9129640901 | 65.72 | 87.25 | 62.38 | 627822 | 72.46329466 | CS |
| 52 | 19.03 | 29.8650345261 | 63.72 | 87.25 | 61.58 | 595718 | 69.69688624 | CS |
| 156 | 23.93 | 40.6834410065 | 58.82 | 87.25 | 46.3 | 581130 | 61.90203832 | CS |
| 260 | 15.64 | 23.3050216063 | 67.11 | 87.25 | 35.405 | 578941 | 59.86897531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 82.75 | 1.28 | 1.57 | 81.475 | 83.29 | 81.37 | 1887129 |
| 1734651300 | 81.47 | 0.71 | 0.88 | 81.53 | 82.315 | 81.29 | 753678 |
| 1734564900 | 80.76 | -4.36 | -5.12 | 84.91 | 85.12 | 80.63 | 1005082 |
| 1734478500 | 85.12 | -0.61 | -0.71 | 85.295 | 85.945 | 84.96 | 752117 |
| 1734392100 | 85.73 | -0.1 | -0.12 | 85.53 | 86.309 | 84.391 | 869616 |
| 1734132900 | 85.83 | -0.75 | -0.87 | 86.75 | 87.0399 | 85.03 | 836096 |
| 1734046500 | 86.58 | 0.84 | 0.98 | 86.24 | 87.18 | 85.715 | 1004961 |
| 1733960100 | 85.74 | 0.32 | 0.37 | 86.0157 | 86.39 | 85.6 | 730139 |
| 1733873700 | 85.42 | 1.03 | 1.22 | 84.3 | 86.04 | 83.6 | 758186 |
| 1733787300 | 84.39 | 0.3 | 0.36 | 84.375 | 84.7509 | 84.21 | 649709 |
| 1733528100 | 84.09 | 0.27 | 0.32 | 84.15 | 84.55 | 83.985 | 782012 |
| 1733441700 | 83.82 | 0.89 | 1.07 | 83.17 | 83.86 | 82.86 | 637368 |
| 1733355300 | 82.93 | 1.23 | 1.51 | 81.66 | 83.16 | 81.39 | 580259 |
| 1733268900 | 81.7 | -0.22 | -0.27 | 82.11 | 82.11 | 81.33 | 418945 |
| 1733182500 | 81.92 | -0.71 | -0.86 | 82.975 | 83 | 81.81 | 479794 |
| 1732917840 | 82.63 | 0.22 | 0.27 | 82.945 | 83.11 | 82.56 | 278515 |
| 1732750500 | 82.41 | -0.03 | -0.04 | 82.73 | 83.02 | 81.71 | 1284762 |
| 1732664100 | 82.44 | 0.87 | 1.07 | 81.6 | 82.47 | 80.92 | 819654 |
| 1732577700 | 81.57 | 0.75 | 0.93 | 81.23 | 81.8398 | 80.63 | 1040773 |
| 1732318500 | 80.82 | 0.66 | 0.82 | 80.21 | 80.88 | 80.21 | 593496 |
| 1732232100 | 80.16 | 0.25 | 0.31 | 79.79 | 80.62 | 79.5 | 463728 |
| 1732145700 | 79.91 | 0.45 | 0.57 | 79.64 | 79.99 | 78.7 | 529070 |
| 1732059300 | 79.46 | -1.12 | -1.39 | 79.955 | 80.11 | 79.18 | 510888 |
| 1731972900 | 80.58 | 0.35 | 0.44 | 80.05 | 80.77 | 80.05 | 365816 |
| 1731713700 | 80.23 | -1.29 | -1.58 | 81.25 | 81.465 | 79.961 | 534104 |
| 1731627300 | 81.52 | 0.87 | 1.08 | 80.78 | 81.97 | 80.77 | 714189 |
| 1731540900 | 80.65 | -0.16 | -0.20 | 81.28 | 81.31 | 80.56 | 479939 |
| 1731454500 | 80.81 | -0.53 | -0.65 | 81.29 | 81.64 | 80.52 | 480936 |
| 1731368100 | 81.34 | 1.23 | 1.54 | 80.44 | 81.67 | 80.36 | 498113 |
| 1731108900 | 80.11 | -0.06 | -0.07 | 79.98 | 80.81 | 79.79 | 787705 |
| 1731022500 | 80.17 | 0.14 | 0.17 | 80.14 | 80.8 | 79.4201 | 735395 |
| 1730936100 | 80.03 | 3.25 | 4.23 | 80.54 | 80.54 | 78.96 | 746208 |
| 1730849700 | 76.78 | 1.12 | 1.48 | 75.72 | 76.85 | 75.72 | 590638 |
| 1730763300 | 75.66 | -0.15 | -0.20 | 75.82 | 76 | 75.135 | 555385 |
| 1730500500 | 75.81 | 1.05 | 1.40 | 74.76 | 75.93 | 74.42 | 638414 |
| 1730414100 | 74.76 | -1.51 | -1.98 | 75.78 | 76.015 | 74.68 | 768108 |
| 1730327700 | 76.27 | 0.07 | 0.09 | 76.5 | 76.95 | 76.105 | 662288 |
| 1730241300 | 76.2 | 0.39 | 0.51 | 75.18 | 76.51 | 75.18 | 727548 |
| 1730154900 | 75.81 | 0.71 | 0.95 | 75.33 | 76.21 | 75.32 | 999191 |
| 1729895700 | 75.1 | 0.69 | 0.93 | 74.57 | 75.32 | 73.89 | 1179525 |
| 1729809300 | 74.41 | 3.71 | 5.25 | 74 | 75.97 | 72.7428 | 2172676 |
| 1729722900 | 70.7 | -0.42 | -0.59 | 73.71 | 73.71 | 70.57 | 1236059 |
| 1729636500 | 71.12 | -1.18 | -1.63 | 71.91 | 72.0753 | 71.07 | 572343 |
| 1729550100 | 72.3 | -1.05 | -1.43 | 73.1 | 73.4 | 72 | 610496 |
| 1729290900 | 73.35 | -0.01 | -0.01 | 73.38 | 73.66 | 72.47 | 982706 |
| 1729204500 | 73.36 | 0.78 | 1.07 | 72.84 | 73.45 | 72.34 | 699305 |
| 1729118100 | 72.58 | 0.9 | 1.26 | 71.71 | 72.67 | 70.4 | 400513 |
| 1729031700 | 71.68 | 0.54 | 0.76 | 71.3 | 72.31 | 71.11 | 618132 |
| 1728945300 | 71.14 | 1.04 | 1.48 | 70.33 | 71.15 | 70.05 | 385200 |
| 1728686100 | 70.1 | -0.58 | -0.82 | 70.86 | 71.2899 | 69.94 | 602503 |
| 1728599700 | 70.68 | -0.39 | -0.55 | 70.965 | 71.09 | 70.175 | 382399 |
| 1728513300 | 71.07 | 1.1 | 1.57 | 69.97 | 71.77 | 69.235 | 575665 |
| 1728426900 | 69.97 | 0.29 | 0.42 | 69.88 | 70.02 | 69.48 | 388621 |
| 1728340500 | 69.68 | 0.2 | 0.29 | 69.26 | 69.82 | 69.06 | 636867 |
| 1728081300 | 69.48 | 0.14 | 0.20 | 69.68 | 70.05 | 69.15 | 408457 |
| 1727994900 | 69.34 | -0.15 | -0.22 | 68.965 | 69.39 | 68.555 | 364716 |
| 1727908500 | 69.49 | 0.13 | 0.19 | 69.12 | 69.667 | 68.89 | 392978 |
| 1727822100 | 69.36 | 0.17 | 0.25 | 69.41 | 69.62 | 68.64 | 305832 |
| 1727735520 | 69.19 | -0.09 | -0.13 | 69.29 | 69.42 | 68.74 | 509009 |
| 1727476500 | 69.28 | 0.41 | 0.60 | 69.47 | 69.94 | 68.83 | 499293 |
| 1727390100 | 68.87 | 0.32 | 0.47 | 68.91 | 69.49 | 67.905 | 483412 |
| 1727303700 | 68.55 | -0.24 | -0.35 | 69.04 | 69.04 | 68.21 | 455291 |
| 1727217300 | 68.79 | -0.02 | -0.03 | 68.81 | 68.94 | 68.515 | 365316 |
| 1727130900 | 68.81 | 0.71 | 1.04 | 68.53 | 69.175 | 68.47 | 547439 |
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
