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 | -0.98 | -1.19062082372 | 82.31 | 82.33 | 81.325 | 5825289 | 81.94495536 | SP |
| 4 | 0.66 | 0.818148010413 | 80.67 | 82.33 | 80.5 | 5890506 | 81.57549952 | SP |
| 12 | -2.63 | -3.13244402096 | 83.96 | 84.0262 | 80.5 | 6330974 | 82.0132889 | SP |
| 26 | 0.94 | 1.16929966414 | 80.39 | 84.255 | 79.25 | 6250052 | 82.02830498 | SP |
| 52 | 1.84 | 2.31475657315 | 79.49 | 84.255 | 77.8 | 6867924 | 80.88935899 | SP |
| 156 | -12.23 | -13.0718255665 | 93.56 | 93.9829 | 73.43 | 6527919 | 80.3752213 | SP |
| 260 | -9.98 | -10.9297995838 | 91.31 | 97.19 | 73.43 | 5258030 | 83.87057187 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734132900 | 81.33 | -0.31 | -0.38 | 81.58 | 81.58 | 81.29 | 7242687 |
| 1734046500 | 81.64 | -0.29 | -0.35 | 81.92 | 81.92 | 81.61 | 7961073 |
| 1733960100 | 81.93 | -0.12 | -0.15 | 82.26 | 82.26 | 81.91 | 7626147 |
| 1733873700 | 82.05 | -0.06 | -0.07 | 82 | 82.105 | 81.935 | 3807064 |
| 1733787300 | 82.105 | -0.15 | -0.18 | 82.17 | 82.2 | 82.065 | 5702284 |
| 1733528100 | 82.25 | 0.23 | 0.28 | 82.31 | 82.33 | 82.09 | 4029876 |
| 1733441700 | 82.02 | -0.02 | -0.02 | 81.96 | 82.0556 | 81.85 | 3663692 |
| 1733355300 | 82.04 | 0.27 | 0.33 | 81.77 | 82.11 | 81.635 | 5018519 |
| 1733268900 | 81.77 | -0.16 | -0.20 | 82.03 | 82.1 | 81.75 | 7600185 |
| 1733182500 | 81.93 | -0.24 | -0.29 | 82.17 | 82.17 | 81.5526 | 6935014 |
| 1732917840 | 82.17 | 0.36 | 0.44 | 82.17 | 82.1893 | 82.0325 | 3629926 |
| 1732750500 | 81.81 | 0.22 | 0.27 | 81.82 | 81.88 | 81.615 | 4580046 |
| 1732664100 | 81.59 | -0.09 | -0.11 | 81.59 | 81.6176 | 81.39 | 8261278 |
| 1732577700 | 81.68 | 0.66 | 0.81 | 81.55 | 81.75 | 81.53 | 8842407 |
| 1732318500 | 81.02 | 0.06 | 0.07 | 81.05 | 81.12 | 80.9439 | 4590298 |
| 1732232100 | 80.96 | -0.07 | -0.08 | 81.13 | 81.2267 | 80.91 | 5668137 |
| 1732145700 | 81.025 | -0.15 | -0.18 | 81.02 | 81.1101 | 80.95 | 5630773 |
| 1732059300 | 81.17 | 0.15 | 0.19 | 81.1 | 81.275 | 81.1 | 5803540 |
| 1731972900 | 81.02 | 0.13 | 0.16 | 80.82 | 81.095 | 80.8 | 4739250 |
| 1731713700 | 80.89 | 0.07 | 0.09 | 80.67 | 81.04 | 80.5 | 9130317 |
| 1731627300 | 80.82 | -0.11 | -0.14 | 81.05 | 81.1199 | 80.715 | 5927962 |
| 1731540900 | 80.93 | -0.08 | -0.10 | 81.32 | 81.4 | 80.86 | 6589166 |
| 1731454500 | 81.01 | -0.48 | -0.59 | 81.24 | 81.3911 | 80.925 | 6665786 |
| 1731368100 | 81.49 | -0.16 | -0.20 | 81.46 | 81.5648 | 81.39 | 2000427 |
| 1731108900 | 81.65 | 0.09 | 0.12 | 81.66 | 81.8363 | 81.57 | 6507848 |
| 1731022500 | 81.555 | 0.76 | 0.93 | 81 | 81.655 | 81 | 8572095 |
| 1730936100 | 80.8 | -0.57 | -0.70 | 80.77 | 81.0697 | 80.68 | 9350685 |
| 1730849700 | 81.37 | 0.23 | 0.28 | 81.23 | 81.37 | 80.925 | 6031615 |
| 1730763300 | 81.14 | 0.4 | 0.50 | 81.23 | 81.33 | 81.0219 | 6679489 |
| 1730500500 | 80.74 | -0.63 | -0.77 | 81.26 | 81.38 | 80.71 | 6778245 |
| 1730414100 | 81.37 | -0.16 | -0.20 | 81.42 | 81.53 | 81.22 | 8296633 |
| 1730327700 | 81.53 | -0.17 | -0.21 | 81.91 | 81.955 | 81.495 | 7109035 |
| 1730241300 | 81.7 | 0.09 | 0.11 | 81.47 | 81.72 | 81.305 | 6036973 |
| 1730154900 | 81.61 | -0.1 | -0.12 | 81.83 | 81.83 | 81.505 | 7763456 |
| 1729895700 | 81.71 | -0.13 | -0.16 | 81.99 | 82.12 | 81.68 | 6801764 |
| 1729809300 | 81.84 | 0.11 | 0.13 | 81.87 | 81.975 | 81.725 | 5588227 |
| 1729722900 | 81.73 | -0.19 | -0.23 | 81.79 | 81.79 | 81.575 | 14190809 |
| 1729636500 | 81.92 | -0.01 | -0.01 | 82 | 82.01 | 81.795 | 7552479 |
| 1729550100 | 81.93 | -0.6 | -0.73 | 82.3 | 82.365 | 81.91 | 6705071 |
| 1729290900 | 82.53 | 0 | 0.00 | 82.77 | 82.8534 | 82.52 | 7867303 |
| 1729204500 | 82.53 | -0.38 | -0.46 | 82.85 | 82.85 | 82.495 | 11082253 |
| 1729118100 | 82.91 | 0.2 | 0.24 | 82.99 | 83.1899 | 82.82 | 5071627 |
| 1729031700 | 82.71 | 0.24 | 0.29 | 82.75 | 82.79 | 82.6325 | 7231892 |
| 1728945300 | 82.47 | -0.03 | -0.04 | 82.27 | 82.48 | 82.25 | 1659800 |
| 1728686100 | 82.5 | 0.04 | 0.05 | 82.4 | 82.6 | 82.37 | 3973696 |
| 1728599700 | 82.46 | 0.03 | 0.04 | 82.58 | 82.58 | 82.25 | 8995138 |
| 1728513300 | 82.43 | -0.2 | -0.24 | 82.51 | 82.52 | 82.37 | 12093901 |
| 1728426900 | 82.63 | 0.14 | 0.17 | 82.56 | 82.63 | 82.365 | 5565639 |
| 1728340500 | 82.49 | -0.31 | -0.37 | 82.43 | 82.65 | 82.43 | 6957792 |
| 1728081300 | 82.8 | -0.5 | -0.60 | 83.01 | 83.01 | 82.75 | 4641119 |
| 1727994900 | 83.3 | -0.37 | -0.44 | 83.61 | 83.61 | 83.28 | 5433967 |
| 1727908500 | 83.67 | -0.1 | -0.12 | 83.53 | 83.69 | 83.425 | 5548729 |
| 1727822100 | 83.77 | 0.02 | 0.02 | 83.77 | 83.9099 | 83.61 | 8590333 |
| 1727735700 | 83.75 | -0.2 | -0.24 | 83.95 | 83.95 | 83.655 | 5406649 |
| 1727476500 | 83.95 | 0.31 | 0.37 | 83.93 | 83.96 | 83.77 | 5299819 |
| 1727390100 | 83.64 | -0.05 | -0.06 | 83.81 | 83.81 | 83.5113 | 2870349 |
| 1727303700 | 83.69 | -0.3 | -0.36 | 83.9 | 83.9 | 83.67 | 4983195 |
| 1727217300 | 83.99 | 0.13 | 0.16 | 83.68 | 84.0262 | 83.68 | 4044519 |
| 1727130900 | 83.86 | -0.08 | -0.10 | 83.82 | 83.96 | 83.6601 | 4086033 |
| 1726871700 | 83.94 | 0.06 | 0.07 | 83.96 | 83.9956 | 83.6701 | 5496775 |
| 1726785300 | 83.88 | 0.07 | 0.08 | 83.87 | 83.965 | 83.76 | 4679287 |
| 1726698900 | 83.81 | -0.18 | -0.21 | 83.91 | 84.255 | 83.76 | 8749559 |
| 1726612500 | 83.99 | -0.03 | -0.04 | 84.16 | 84.16 | 83.895 | 7055104 |
| 1726526100 | 84.02 | 0.2 | 0.24 | 84.03 | 84.07 | 83.81 | 5437687 |
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
