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 | -2.74 | -3.13393572 | 87.43 | 88.7 | 84.33 | 2931734 | 86.32481688 | CS |
| 4 | 2.36 | 2.86651281428 | 82.33 | 90.57 | 81.63 | 3158587 | 86.72388582 | CS |
| 12 | 11.63 | 15.9184232138 | 73.06 | 93.72 | 69.29 | 3560120 | 84.09653252 | CS |
| 26 | 11.84 | 16.2525737817 | 72.85 | 93.72 | 69.29 | 3208992 | 80.7630867 | CS |
| 52 | 2.02 | 2.44344986089 | 82.67 | 93.72 | 62.3001 | 2904565 | 76.94640312 | CS |
| 156 | -28.31 | -25.0530973451 | 113 | 141.97 | 60.785 | 2847704 | 84.24571093 | CS |
| 260 | 7.98 | 10.4028157998 | 76.71 | 141.97 | 48.105 | 2772838 | 87.63230239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 86.52 | 1.17 | 1.37 | 85.4 | 87.319 | 84.84 | 5800584 |
| 1722379200 | 85.35 | -0.13 | -0.15 | 85.75 | 86.11 | 84.4801 | 2326260 |
| 1722292800 | 85.48 | -1.87 | -2.14 | 87.42 | 87.74 | 84.77 | 2973698 |
| 1722033600 | 87.35 | 0 | 0.00 | 88.1 | 88.7 | 86.7781 | 1734553 |
| 1721947200 | 87.35 | -0.38 | -0.43 | 87.43 | 88.49 | 87.12 | 1809812 |
| 1721860800 | 87.73 | -1.22 | -1.37 | 88.095 | 88.955 | 86.96 | 2535480 |
| 1721774400 | 88.95 | 0.39 | 0.45 | 88.46 | 89.48 | 88.04 | 2589683 |
| 1721688000 | 88.555 | -0.05 | -0.05 | 89.06 | 89.34 | 86.785 | 2688163 |
| 1721428800 | 88.6 | 0.5 | 0.57 | 87.975 | 89.02 | 87.95 | 2929261 |
| 1721342400 | 88.1 | -1.06 | -1.19 | 88.74 | 90.57 | 87.871 | 3610422 |
| 1721256000 | 89.16 | 1.91 | 2.19 | 87.5 | 89.73 | 86.74 | 3915276 |
| 1721169600 | 87.25 | 1.75 | 2.05 | 86.11 | 87.84 | 85.59 | 2587718 |
| 1721083200 | 85.5 | -0.77 | -0.89 | 86.19 | 86.425 | 85.2 | 2441950 |
| 1720824000 | 86.27 | 0.26 | 0.30 | 86.42 | 87.31 | 85.91 | 2423654 |
| 1720737600 | 86.01 | 0.44 | 0.51 | 86.36 | 87.99 | 85.58 | 2699138 |
| 1720651200 | 85.57 | -0.85 | -0.98 | 87.5 | 87.88 | 85.1026 | 3623018 |
| 1720564800 | 86.42 | 0.91 | 1.06 | 85.84 | 86.81 | 85.47 | 3606002 |
| 1720478400 | 85.51 | 3.06 | 3.71 | 83.41 | 86.43 | 83.02 | 4762548 |
| 1720219200 | 82.45 | 0.12 | 0.15 | 82.33 | 82.78 | 81.63 | 3627780 |
| 1720040640 | 82.33 | 0.16 | 0.19 | 82.92 | 83.74 | 82.21 | 1471263 |
| 1719960000 | 82.17 | -0.12 | -0.15 | 81.78 | 82.21 | 80.53 | 3112201 |
| 1719873600 | 82.29 | -2 | -2.37 | 84.32 | 84.69 | 82.1475 | 2571343 |
| 1719614400 | 84.29 | -0.03 | -0.04 | 84.1 | 85.19 | 83.82 | 3633267 |
| 1719528000 | 84.32 | 0.06 | 0.07 | 84.17 | 84.5 | 83.22 | 2392344 |
| 1719441600 | 84.26 | -2.26 | -2.61 | 86.24 | 86.38 | 83.92 | 3969727 |
| 1719355200 | 86.52 | -2.81 | -3.15 | 89.35 | 89.35 | 86.02 | 3942103 |
| 1719268800 | 89.33 | -1.07 | -1.18 | 90.93 | 91 | 89.3 | 2307943 |
| 1719009600 | 90.4 | -1.97 | -2.13 | 92.32 | 92.5152 | 90.19 | 7170244 |
| 1718923200 | 92.37 | -1.26 | -1.35 | 92.3 | 92.73 | 91.44 | 3575934 |
| 1718750400 | 93.63 | 2.37 | 2.60 | 91.25 | 93.72 | 90.82 | 5571696 |
| 1718664000 | 91.26 | 4.05 | 4.64 | 90.19 | 91.85 | 88.07 | 5230106 |
| 1718404800 | 87.21 | -0.52 | -0.59 | 87 | 87.69 | 86.38 | 2857499 |
| 1718318400 | 87.73 | 1.35 | 1.56 | 86.38 | 88.065 | 85.58 | 2944118 |
| 1718232000 | 86.38 | -0.73 | -0.84 | 88.2 | 88.89 | 85.73 | 2596934 |
| 1718145600 | 87.11 | -0.04 | -0.05 | 86.78 | 87.26 | 85.8901 | 2329902 |
| 1718059200 | 87.15 | -0.77 | -0.88 | 87.82 | 87.9 | 86.47 | 3245999 |
| 1717800000 | 87.92 | -0.24 | -0.27 | 88.115 | 88.9986 | 87.55 | 2329956 |
| 1717713600 | 88.16 | -0.78 | -0.88 | 88.9 | 88.95 | 87.91 | 2883351 |
| 1717627200 | 88.94 | 1.09 | 1.24 | 88 | 88.96 | 86.58 | 3441702 |
| 1717540800 | 87.85 | 0.91 | 1.05 | 86.85 | 88.06 | 86.09 | 4425048 |
| 1717454400 | 86.94 | 2.12 | 2.50 | 85.46 | 87.72 | 85.09 | 9939956 |
| 1717195200 | 84.82 | 3.27 | 4.01 | 81.2 | 84.83 | 79 | 9813513 |
| 1717108800 | 81.55 | 9.65 | 13.42 | 77.95 | 81.83 | 77.4 | 13934209 |
| 1717022400 | 71.9 | -0.65 | -0.90 | 72.25 | 72.52 | 70.87 | 5860025 |
| 1716936000 | 72.55 | 1.05 | 1.47 | 71.85 | 73.42 | 71.7007 | 3354013 |
| 1716590400 | 71.5 | 1.87 | 2.69 | 70.02 | 71.549 | 70.02 | 2982315 |
| 1716504000 | 69.63 | -0.87 | -1.23 | 70.8 | 70.8 | 69.29 | 2180320 |
| 1716417600 | 70.5 | -2.17 | -2.99 | 72.02 | 72.82 | 70.29 | 4398333 |
| 1716331200 | 72.67 | -1.24 | -1.68 | 73.81 | 73.92 | 72.41 | 2451889 |
| 1716244800 | 73.91 | 0.56 | 0.76 | 73.41 | 74.34 | 73.17 | 2399132 |
| 1715985600 | 73.35 | -0.29 | -0.39 | 73.3 | 73.62 | 72.535 | 1603820 |
| 1715899200 | 73.64 | 0.3 | 0.41 | 73.3 | 74.68 | 73.14 | 2208802 |
| 1715812800 | 73.34 | -1.01 | -1.36 | 75.07 | 75.48 | 73.25 | 2411812 |
| 1715726400 | 74.35 | -0.35 | -0.47 | 75.78 | 76.49 | 74.29 | 2443158 |
| 1715640000 | 74.7 | 0.53 | 0.71 | 74.68 | 75.775 | 74.43 | 2108465 |
| 1715380800 | 74.17 | 0.01 | 0.01 | 74.39 | 74.45 | 73.7175 | 1415108 |
| 1715294400 | 74.16 | 0.93 | 1.27 | 73.06 | 74.2 | 73.06 | 1283918 |
| 1715208000 | 73.23 | 0.17 | 0.23 | 72.26 | 73.87 | 71.81 | 1699484 |
| 1715121600 | 73.06 | -1.34 | -1.80 | 74.47 | 75.43 | 72.9 | 2615279 |
| 1715035200 | 74.4 | -0.07 | -0.09 | 74.83 | 75.19 | 74.22 | 2066163 |
| 1714776000 | 74.47 | 2.03 | 2.80 | 73.2 | 74.68 | 73.12 | 2058466 |
| 1714689600 | 72.44 | 0.41 | 0.57 | 73.08 | 73.23 | 71.73 | 1894079 |
| 1714603200 | 72.03 | -1.61 | -2.19 | 73.59 | 73.745 | 71.67 | 2466315 |
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
