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 | -4.86 | -5.89305201892 | 82.47 | 82.47 | 77.5154 | 1629194 | 80.79215064 | CS |
| 4 | -4.19 | -5.12224938875 | 81.8 | 85.12 | 77.5154 | 1965021 | 82.62415804 | CS |
| 12 | -9.5 | -10.9057513489 | 87.11 | 90.06 | 77.5154 | 1892634 | 84.20212234 | CS |
| 26 | -2.89 | -3.5900621118 | 80.5 | 90.06 | 76.64 | 1974281 | 82.33938014 | CS |
| 52 | 4.38 | 5.98115526424 | 73.23 | 90.06 | 61.14 | 2442719 | 76.70652503 | CS |
| 156 | 1.85 | 2.4419218585 | 75.76 | 90.06 | 49.52 | 2805133 | 70.99102746 | CS |
| 260 | 12.68 | 19.5287232404 | 64.93 | 90.06 | 28.33 | 3904000 | 66.75955626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 77.62 | -2.51 | -3.13 | 80.345 | 80.61 | 77.51 | 2059457 |
| 1734478800 | 80.13 | 0.06 | 0.07 | 79.75 | 80.77 | 79.68 | 1706508 |
| 1734392400 | 80.07 | -0.77 | -0.95 | 80.42 | 81.16 | 79.88 | 2306440 |
| 1734133200 | 80.84 | -0.72 | -0.88 | 81.4435 | 81.52 | 80.52 | 1333892 |
| 1734046800 | 81.56 | -0.37 | -0.45 | 81.78 | 82.22 | 81.32 | 1112021 |
| 1733960400 | 81.93 | -0.15 | -0.18 | 82.255 | 82.31 | 81.385 | 1615152 |
| 1733874000 | 82.08 | -1.46 | -1.75 | 83.06 | 83.06 | 81.7501 | 1689343 |
| 1733787600 | 83.54 | 0.72 | 0.87 | 83.96 | 85.12 | 83.44 | 3097456 |
| 1733528400 | 82.82 | 1.08 | 1.32 | 81.94 | 82.9 | 81.64 | 2787482 |
| 1733442000 | 81.74 | -0.78 | -0.95 | 82.31 | 82.625 | 81.53 | 1740733 |
| 1733355600 | 82.52 | -0.42 | -0.51 | 82.55 | 82.62 | 81.66 | 2083007 |
| 1733269200 | 82.94 | -0.78 | -0.93 | 84 | 84.1 | 82.875 | 2249095 |
| 1733182800 | 83.72 | 0.13 | 0.16 | 83.81 | 83.98 | 82.98 | 1603494 |
| 1732917840 | 83.59 | -0.31 | -0.37 | 83.4 | 84.03 | 83.2556 | 1137947 |
| 1732750800 | 83.9 | 0.06 | 0.07 | 84.35 | 84.74 | 83.61 | 1606241 |
| 1732664400 | 83.84 | -0.59 | -0.70 | 84.1 | 84.385 | 83.42 | 2347093 |
| 1732578000 | 84.43 | 1.11 | 1.33 | 83.99 | 84.565 | 83.82 | 2828357 |
| 1732318800 | 83.32 | 0.57 | 0.69 | 82.83 | 83.59 | 82.71 | 1920930 |
| 1732232400 | 82.75 | 0.9 | 1.10 | 82.005 | 83.09 | 81.77 | 2456593 |
| 1732146000 | 81.85 | 0.49 | 0.60 | 81.52 | 81.97 | 81.1696 | 1461878 |
| 1732059600 | 81.36 | -0.53 | -0.65 | 81.32 | 81.94 | 80.75 | 2118945 |
| 1731973200 | 81.89 | 0.04 | 0.05 | 81.9516 | 82.12 | 81.34 | 1386943 |
| 1731714000 | 81.85 | -1.23 | -1.48 | 83.07 | 83.376 | 81.71 | 1809242 |
| 1731627600 | 83.08 | -0.32 | -0.38 | 83.47 | 83.91 | 82.81 | 1824462 |
| 1731541200 | 83.4 | 1.11 | 1.35 | 82.52 | 83.5 | 82.29 | 2264608 |
| 1731454800 | 82.29 | -1.34 | -1.60 | 83.29 | 83.79 | 82.19 | 1807027 |
| 1731368400 | 83.63 | -0.54 | -0.64 | 84.43 | 84.47 | 83.34 | 1812328 |
| 1731109200 | 84.17 | -2.42 | -2.79 | 85.65 | 86.19 | 83.83 | 2566618 |
| 1731022800 | 86.59 | 2.26 | 2.68 | 85.22 | 86.73 | 84.69 | 2269532 |
| 1730936400 | 84.33 | -1.34 | -1.56 | 87.585 | 87.72 | 84.26 | 3652284 |
| 1730850000 | 85.67 | 3.82 | 4.67 | 85.05 | 87.8 | 84.29 | 5205582 |
| 1730763600 | 81.85 | -0.65 | -0.79 | 82.34 | 83.25 | 81.35 | 2679110 |
| 1730500800 | 82.5 | -0.49 | -0.59 | 82.85 | 83.43 | 82.3794 | 1687846 |
| 1730414400 | 82.99 | -0.28 | -0.34 | 83.4506 | 83.74 | 82.8301 | 1845846 |
| 1730328000 | 83.27 | -0.17 | -0.20 | 83.42 | 84.37 | 83.13 | 1362120 |
| 1730241600 | 83.44 | -0.47 | -0.56 | 83.28 | 83.83 | 83.06 | 1826647 |
| 1730155200 | 83.91 | 0.61 | 0.73 | 83.625 | 84.025 | 83.46 | 1218892 |
| 1729896000 | 83.3 | -0.93 | -1.10 | 84.38 | 84.45 | 83.23 | 1329731 |
| 1729809600 | 84.23 | -0.16 | -0.19 | 84.775 | 84.78 | 83.545 | 1458878 |
| 1729723200 | 84.39 | -0.5 | -0.59 | 84.68 | 85.11 | 83.76 | 854218 |
| 1729636800 | 84.89 | 0.02 | 0.02 | 84.46 | 85.05 | 83.83 | 1202269 |
| 1729550400 | 84.87 | -0.22 | -0.26 | 85.33 | 85.46 | 84.39 | 1199249 |
| 1729291200 | 85.09 | -0.15 | -0.18 | 85.45 | 85.73 | 84.8007 | 1746148 |
| 1729204800 | 85.24 | -0.05 | -0.06 | 85.92 | 85.92 | 84.9102 | 1415256 |
| 1729118400 | 85.29 | 0.58 | 0.68 | 85.26 | 85.76 | 84.61 | 949190 |
| 1729032000 | 84.71 | -2.14 | -2.46 | 86.82 | 87.17 | 84.395 | 2372628 |
| 1728945600 | 86.85 | 0.32 | 0.37 | 86.18 | 86.88 | 86.07 | 884433 |
| 1728686400 | 86.53 | 0.22 | 0.25 | 86.44 | 86.71 | 85.78 | 964548 |
| 1728600000 | 86.31 | 0.67 | 0.78 | 85.92 | 86.37 | 85.145 | 1029849 |
| 1728513600 | 85.64 | 1.16 | 1.37 | 84.49 | 86.21 | 84.49 | 1378553 |
| 1728427200 | 84.48 | -1.46 | -1.70 | 84.96 | 85.55 | 84.25 | 2448843 |
| 1728340800 | 85.94 | -1.6 | -1.83 | 85.52 | 86.859 | 85.44 | 2556250 |
| 1728081600 | 87.54 | 0.4 | 0.46 | 88.1 | 88.21 | 87 | 824889 |
| 1727995200 | 87.14 | -0.91 | -1.03 | 87.5 | 87.6 | 86.615 | 1321714 |
| 1727908800 | 88.05 | 0.13 | 0.15 | 87.82 | 88.62 | 87.27 | 1313631 |
| 1727822400 | 87.92 | -1.19 | -1.34 | 89.2 | 89.56 | 87.54 | 1891360 |
| 1727735520 | 89.11 | -0.43 | -0.48 | 89.19 | 89.295 | 88.081 | 2164093 |
| 1727476800 | 89.54 | 0.35 | 0.39 | 89.4 | 90.06 | 88.9812 | 2580821 |
| 1727390400 | 89.19 | 3.25 | 3.78 | 86.9 | 89.41 | 86.9 | 3000116 |
| 1727304000 | 85.94 | -1.17 | -1.34 | 87.11 | 87.27 | 85.51 | 1396781 |
| 1727217600 | 87.11 | 3 | 3.57 | 84.85 | 87.275 | 84.6606 | 3277693 |
| 1727131200 | 84.11 | 0.77 | 0.92 | 83.81 | 84.2095 | 83.52 | 1397979 |
| 1726872000 | 83.34 | 0.16 | 0.19 | 82.68 | 83.64 | 81.75 | 3553808 |
| 1726785600 | 83.18 | 0.34 | 0.41 | 84.07 | 84.19 | 83 | 1458245 |
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
