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 | 0.54 | 0.669975186104 | 80.6 | 82.46 | 80.6 | 900527 | 82.01124854 | SP |
| 4 | -6.53 | -7.44838599293 | 87.67 | 87.97 | 80.6 | 619887 | 83.80006606 | SP |
| 12 | -1.92 | -2.31158198892 | 83.06 | 87.97 | 80.6 | 469845 | 84.20572414 | SP |
| 26 | 4.66 | 6.09309623431 | 76.48 | 87.97 | 75.8313 | 385919 | 82.39945725 | SP |
| 52 | 8.59 | 11.8401102688 | 72.55 | 87.97 | 70.65 | 382826 | 78.8274784 | SP |
| 156 | 8.27 | 11.3489776314 | 72.87 | 87.97 | 58.8266 | 510963 | 70.45959562 | SP |
| 260 | -39.12 | -32.5295193747 | 120.26 | 137.84 | 58.8266 | 410439 | 75.08882044 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 81.88 | -0.51 | -0.62 | 82.06 | 82.46 | 81.49 | 759417 |
| 1735256100 | 82.39 | 0.15 | 0.18 | 82.04 | 82.46 | 81.8812 | 1378566 |
| 1735077840 | 82.24 | 0.75 | 0.92 | 81.65 | 82.25 | 81.48 | 414651 |
| 1734996900 | 81.49 | -0.41 | -0.50 | 81.19 | 81.62 | 80.795 | 1014023 |
| 1734737700 | 81.9 | 1.03 | 1.27 | 80.6 | 82.34 | 80.6 | 794868 |
| 1734651300 | 80.87 | -0.27 | -0.33 | 81.52 | 81.93 | 80.835 | 800293 |
| 1734564900 | 81.14 | -2.14 | -2.57 | 83.36 | 83.52 | 81.06 | 656566 |
| 1734478500 | 83.28 | -0.61 | -0.73 | 83.52 | 83.64 | 83.12 | 594516 |
| 1734392100 | 83.89 | -0.39 | -0.46 | 84.41 | 84.5037 | 83.81 | 652761 |
| 1734132900 | 84.28 | -0.26 | -0.31 | 84.5 | 84.51 | 84.115 | 457798 |
| 1734046500 | 84.54 | -0.34 | -0.40 | 84.88 | 84.93 | 84.52 | 481059 |
| 1733960100 | 84.88 | -0.23 | -0.27 | 85.29 | 85.3253 | 84.88 | 812216 |
| 1733873700 | 85.11 | -0.41 | -0.48 | 85.5 | 85.5 | 84.83 | 412575 |
| 1733787300 | 85.52 | -0.49 | -0.57 | 86.22 | 86.22 | 85.42 | 635676 |
| 1733528100 | 86.01 | -0.29 | -0.34 | 86.48 | 86.4975 | 85.915 | 279295 |
| 1733441700 | 86.3 | -0.36 | -0.42 | 86.66 | 86.738 | 86.27 | 967040 |
| 1733355300 | 86.66 | -0.01 | -0.01 | 86.81 | 86.81 | 86.31 | 284789 |
| 1733268900 | 86.67 | -0.51 | -0.58 | 87.36 | 87.3676 | 86.67 | 213324 |
| 1733182500 | 87.18 | -0.51 | -0.58 | 87.76 | 87.76 | 86.97 | 729156 |
| 1732917840 | 87.69 | 0.26 | 0.30 | 87.67 | 87.97 | 87.635 | 198688 |
| 1732750500 | 87.43 | 0.01 | 0.01 | 87.62 | 87.96 | 87.43 | 207087 |
| 1732664100 | 87.42 | 0.02 | 0.02 | 87.31 | 87.56 | 86.98 | 407509 |
| 1732577700 | 87.4 | 0.61 | 0.70 | 87.36 | 87.76 | 87.255 | 351604 |
| 1732318500 | 86.79 | 0.65 | 0.75 | 86.25 | 86.84 | 86.2218 | 302203 |
| 1732232100 | 86.14 | 1.03 | 1.21 | 85.49 | 86.29 | 85.17 | 551711 |
| 1732145700 | 85.11 | 0.25 | 0.29 | 84.9 | 85.18 | 84.5688 | 385841 |
| 1732059300 | 84.86 | -0.26 | -0.31 | 84.61 | 85.03 | 84.3 | 391715 |
| 1731972900 | 85.12 | 0.41 | 0.48 | 84.91 | 85.2899 | 84.745 | 334361 |
| 1731713700 | 84.71 | -0.36 | -0.42 | 84.81 | 85.11 | 84.5694 | 329966 |
| 1731627300 | 85.07 | -0.55 | -0.64 | 85.75 | 85.81 | 85.01 | 344750 |
| 1731540900 | 85.62 | 0.03 | 0.04 | 85.75 | 85.94 | 85.4901 | 836022 |
| 1731454500 | 85.59 | -0.62 | -0.72 | 86.17 | 86.1799 | 85.36 | 398500 |
| 1731368100 | 86.21 | 0.46 | 0.54 | 86.11 | 86.57 | 86.085 | 242815 |
| 1731108900 | 85.75 | 0.46 | 0.54 | 85.4 | 85.96 | 85.29 | 325613 |
| 1731022500 | 85.29 | -0.24 | -0.28 | 85.68 | 85.68 | 85.12 | 333541 |
| 1730936100 | 85.53 | 2.33 | 2.80 | 85.39 | 85.64 | 84.73 | 319728 |
| 1730849700 | 83.2 | 0.9 | 1.09 | 82.34 | 83.21 | 82.26 | 327829 |
| 1730763300 | 82.3 | -0.14 | -0.17 | 82.54 | 82.6926 | 82.05 | 353470 |
| 1730500500 | 82.44 | 0.04 | 0.05 | 82.79 | 83.17 | 82.37 | 220918 |
| 1730414100 | 82.4 | -0.69 | -0.83 | 82.92 | 83.07 | 82.39 | 1635394 |
| 1730327700 | 83.09 | -0.06 | -0.07 | 82.94 | 83.4714 | 82.8907 | 265611 |
| 1730241300 | 83.15 | -0.38 | -0.45 | 83.28 | 83.4851 | 83 | 237496 |
| 1730154900 | 83.53 | 0.49 | 0.59 | 83.25 | 83.6545 | 83.25 | 223500 |
| 1729895700 | 83.04 | -0.6 | -0.72 | 84.04 | 84.04 | 82.99 | 297414 |
| 1729809300 | 83.64 | -0.21 | -0.25 | 83.88 | 83.94 | 83.39 | 371004 |
| 1729722900 | 83.85 | -0.14 | -0.17 | 83.8 | 84 | 83.36 | 298645 |
| 1729636500 | 83.99 | -0.24 | -0.28 | 83.88 | 84.1196 | 83.58 | 890960 |
| 1729550100 | 84.23 | -0.77 | -0.91 | 84.88 | 84.97 | 84.09 | 385604 |
| 1729290900 | 85 | 0.23 | 0.27 | 84.78 | 85.0395 | 84.53 | 1660456 |
| 1729204500 | 84.77 | -0.12 | -0.14 | 84.93 | 85 | 84.72 | 244586 |
| 1729118100 | 84.89 | 0.72 | 0.86 | 84.39 | 84.96 | 84.36 | 246745 |
| 1729031700 | 84.17 | -0.41 | -0.48 | 84.45 | 84.8818 | 84.14 | 161551 |
| 1728945300 | 84.58 | 0.55 | 0.65 | 84.1 | 84.62 | 83.86 | 226199 |
| 1728686100 | 84.03 | 0.97 | 1.17 | 83.29 | 84.07 | 83.29 | 190177 |
| 1728599700 | 83.06 | -0.28 | -0.34 | 83.26 | 83.28 | 82.85 | 275648 |
| 1728513300 | 83.34 | 0.6 | 0.73 | 82.72 | 83.4099 | 82.62 | 255473 |
| 1728426900 | 82.74 | 0.04 | 0.05 | 82.7 | 82.84 | 82.435 | 226506 |
| 1728340500 | 82.7 | -0.48 | -0.58 | 83.12 | 83.12 | 82.36 | 312823 |
| 1728081300 | 83.18 | 0.61 | 0.74 | 83.06 | 83.27 | 82.625 | 269811 |
| 1727994900 | 82.57 | -0.37 | -0.45 | 82.71 | 82.77 | 82.3 | 184675 |
| 1727908500 | 82.94 | -0.07 | -0.08 | 82.88 | 83.125 | 82.661 | 246271 |
| 1727822100 | 83.01 | -0.32 | -0.38 | 83.12 | 83.33 | 82.64 | 400407 |
| 1727735700 | 83.33 | 0.26 | 0.31 | 83.05 | 83.36 | 82.56 | 387466 |
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
