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 | -0.87 | -1.0576221736 | 82.26 | 83.25 | 79.5348 | 173018 | 81.62669739 | CS |
| 4 | 1.99 | 2.50629722922 | 79.4 | 83.25 | 77.22 | 183820 | 80.44628156 | CS |
| 12 | 12.42 | 18.0078294911 | 68.97 | 88.13 | 68.86 | 246541 | 81.1437509 | CS |
| 26 | -11.11 | -12.0108108108 | 92.5 | 95.47 | 67.39 | 210339 | 81.08600596 | CS |
| 52 | -7.88 | -8.82715357903 | 89.27 | 101 | 67.39 | 173379 | 84.08170397 | CS |
| 156 | -1.23 | -1.48874364561 | 82.62 | 115.3942 | 67.39 | 153732 | 87.47269218 | CS |
| 260 | 9.51 | 13.2303839733 | 71.88 | 115.3942 | 30.46 | 164987 | 77.84451211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 81.39 | 0.45 | 0.56 | 80.87 | 82.2961 | 80.25 | 158229 |
| 1737762000 | 80.94 | -0.33 | -0.41 | 79.94 | 81.55 | 79.5348 | 154103 |
| 1737675600 | 81.27 | 0 | 0.00 | 81.27 | 81.27 | 81.27 | 0 |
| 1737589200 | 81.27 | -1.32 | -1.60 | 82.43 | 82.43 | 80.7187 | 186163 |
| 1737502800 | 82.59 | 1.26 | 1.55 | 82.35 | 83.25 | 82.3 | 177924 |
| 1737157200 | 81.33 | 0.02 | 0.02 | 82.38 | 82.7 | 80.67 | 106847 |
| 1737070800 | 81.31 | 1.02 | 1.27 | 80.52 | 81.75 | 79.95 | 125877 |
| 1736984400 | 80.29 | -0.61 | -0.75 | 82.33 | 82.33 | 80.1 | 222815 |
| 1736898000 | 80.9 | 1.12 | 1.40 | 79.91 | 81.03 | 78.58 | 174726 |
| 1736811600 | 79.78 | 1.53 | 1.96 | 77.22 | 79.95 | 77.22 | 253499 |
| 1736552400 | 78.25 | -3.35 | -4.11 | 79.7 | 80.76 | 77.53 | 312877 |
| 1736379600 | 81.6 | 0.83 | 1.03 | 79.74 | 81.68 | 79.63 | 192053 |
| 1736293200 | 80.77 | 0.47 | 0.59 | 80.18 | 80.79 | 79.31 | 185360 |
| 1736206800 | 80.3 | -0.67 | -0.83 | 81.11 | 81.97 | 79.37 | 292748 |
| 1735947600 | 80.97 | 1.77 | 2.23 | 79.24 | 81.21 | 78.935 | 157815 |
| 1735861200 | 79.2 | -0.77 | -0.96 | 80.0915 | 81.08 | 78.85 | 137728 |
| 1735688400 | 79.97 | 0.21 | 0.26 | 80.45 | 80.79 | 79.87 | 106837 |
| 1735602000 | 79.76 | -0.37 | -0.46 | 79.605 | 80.3264 | 78.4601 | 143674 |
| 1735342800 | 80.13 | -0.68 | -0.84 | 80.3 | 81.1281 | 79.3261 | 116796 |
| 1735256400 | 80.81 | 0.08 | 0.10 | 80.18 | 80.825 | 80.015 | 123452 |
| 1735077840 | 80.73 | 0.83 | 1.04 | 80.11 | 80.73 | 79.57 | 67168 |
| 1734997200 | 79.9 | -1.28 | -1.58 | 80.88 | 80.88 | 79.44 | 230612 |
| 1734738000 | 81.18 | 1.93 | 2.44 | 78.5 | 82.95 | 78.5 | 837306 |
| 1734651600 | 79.25 | 1.9 | 2.46 | 78.79 | 79.925 | 77.735 | 237663 |
| 1734565200 | 77.35 | -2.76 | -3.45 | 80.45 | 81.2 | 77.12 | 248141 |
| 1734478800 | 80.11 | -1.21 | -1.49 | 80.34 | 80.885 | 79.92 | 171859 |
| 1734392400 | 81.32 | -0.64 | -0.78 | 81.16 | 83.06 | 80.79 | 241210 |
| 1734133200 | 81.96 | -0.15 | -0.18 | 81.78 | 82.58 | 81.295 | 165023 |
| 1734046800 | 82.11 | 0.2 | 0.24 | 81.94 | 82.37 | 80.42 | 152269 |
| 1733960400 | 81.91 | -0.69 | -0.84 | 83.29 | 84.105 | 81.82 | 208530 |
| 1733874000 | 82.6 | 0.56 | 0.68 | 81.94 | 83.54 | 80.485 | 185281 |
| 1733787600 | 82.04 | 1.95 | 2.43 | 81.6 | 83.049 | 81.6 | 219859 |
| 1733528400 | 80.09 | -0.31 | -0.39 | 81.14 | 81.61 | 79.93 | 278887 |
| 1733442000 | 80.4 | -1.84 | -2.24 | 82.055 | 82.28 | 80.26 | 412504 |
| 1733355600 | 82.24 | -0.85 | -1.02 | 83.01 | 83.51 | 82.09 | 168373 |
| 1733269200 | 83.09 | -2.06 | -2.42 | 85.22 | 85.22 | 82.94 | 197783 |
| 1733182800 | 85.15 | 2.25 | 2.71 | 82.92 | 85.19 | 81.455 | 298660 |
| 1732917840 | 82.9 | 0.5 | 0.61 | 82.59 | 83.22 | 82.36 | 141097 |
| 1732750800 | 82.4 | -0.67 | -0.81 | 84.07 | 84.11 | 82.35 | 154585 |
| 1732664400 | 83.07 | -3.17 | -3.68 | 85.32 | 85.815 | 83.015 | 359770 |
| 1732578000 | 86.24 | 1.46 | 1.72 | 85.95 | 88.13 | 85.51 | 394942 |
| 1732318800 | 84.78 | 2.25 | 2.73 | 83 | 85.12 | 82.56 | 264655 |
| 1732232400 | 82.53 | -1.03 | -1.23 | 84.36 | 85.25 | 82.21 | 311554 |
| 1732146000 | 83.56 | 0.03 | 0.04 | 82.41 | 84.25 | 82.41 | 507289 |
| 1732059600 | 83.53 | 1.67 | 2.04 | 81.08 | 83.83 | 80.86 | 399058 |
| 1731973200 | 81.86 | 1.77 | 2.21 | 80.33 | 82.13 | 79.9144 | 260942 |
| 1731714000 | 80.09 | -0.43 | -0.53 | 81.1 | 81.86 | 79.82 | 254592 |
| 1731627600 | 80.52 | -1.59 | -1.94 | 82.575 | 83.1061 | 80.13 | 220141 |
| 1731541200 | 82.11 | 0.83 | 1.02 | 82.0509 | 83.2155 | 81.8 | 198253 |
| 1731454800 | 81.28 | -2 | -2.40 | 83.25 | 83.44 | 81.16 | 247456 |
| 1731368400 | 83.28 | 1.32 | 1.61 | 82.94 | 84.29 | 82.23 | 284468 |
| 1731109200 | 81.96 | 0.6 | 0.74 | 80.54 | 83.42 | 80.3855 | 335490 |
| 1731022800 | 81.36 | 1.23 | 1.54 | 80.05 | 81.86 | 79.43 | 402074 |
| 1730936400 | 80.13 | 6.74 | 9.18 | 78.6 | 80.63 | 77.245 | 423875 |
| 1730850000 | 73.39 | 3.09 | 4.40 | 69.995 | 73.78 | 69.97 | 256866 |
| 1730763600 | 70.3 | 0.77 | 1.11 | 68.97 | 71.24 | 68.86 | 307833 |
| 1730500800 | 69.53 | 1.61 | 2.37 | 67.97 | 69.67 | 67.97 | 306763 |
| 1730414400 | 67.92 | -2.83 | -4.00 | 72.01 | 72.01 | 67.39 | 435369 |
| 1730328000 | 70.75 | -0.92 | -1.28 | 70.98 | 72.235 | 70.68 | 184601 |
| 1730241600 | 71.67 | -0.58 | -0.80 | 71.455 | 72.355 | 71.1957 | 250739 |
| 1730155200 | 72.25 | 1.14 | 1.60 | 71.77 | 73.07 | 71.65 | 297248 |
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
