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 | 3.34 | 4.01104839678 | 83.27 | 86.9 | 83.27 | 840987 | 85.25921625 | CS |
| 4 | 5.99 | 7.42991813446 | 80.62 | 86.9 | 75.16 | 814238 | 82.35768695 | CS |
| 12 | 4.51 | 5.49330085262 | 82.1 | 86.9 | 75.16 | 717821 | 80.54224925 | CS |
| 26 | 11.79 | 15.757818765 | 74.82 | 86.9 | 73.15 | 692721 | 78.63308151 | CS |
| 52 | 17.62 | 25.5399333237 | 68.99 | 86.9 | 67.2 | 754228 | 75.75390749 | CS |
| 156 | 31.75 | 57.8745898651 | 54.86 | 86.9 | 49.36 | 800046 | 64.58809842 | CS |
| 260 | 35.9 | 70.7947150463 | 50.71 | 86.9 | 27.325 | 888915 | 55.29654475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 86.61 | 0.78 | 0.91 | 85.9 | 86.755 | 85.51 | 561610 |
| 1732578000 | 85.83 | -0.24 | -0.28 | 86.3 | 86.9 | 85.75 | 1280213 |
| 1732318800 | 86.07 | 0.9 | 1.06 | 85.24 | 86.27 | 85.24 | 653715 |
| 1732232400 | 85.17 | 0.68 | 0.80 | 84.7 | 85.36 | 84.15 | 1057367 |
| 1732146000 | 84.49 | 0.37 | 0.44 | 83.95 | 84.68 | 83.795 | 642376 |
| 1732059600 | 84.12 | -0.29 | -0.34 | 83.5 | 84.19 | 83.22 | 596001 |
| 1731973200 | 84.41 | 0.74 | 0.88 | 83.63 | 84.59 | 83.335 | 518147 |
| 1731714000 | 83.67 | 0.87 | 1.05 | 83.01 | 83.89 | 82.745 | 937834 |
| 1731627600 | 82.8 | -0.41 | -0.49 | 82.98 | 83.4 | 82.585 | 607486 |
| 1731541200 | 83.21 | 0.24 | 0.29 | 82.94 | 83.59 | 82.49 | 795720 |
| 1731454800 | 82.97 | -0.24 | -0.29 | 83.12 | 83.67 | 82.86 | 1402736 |
| 1731368400 | 83.21 | 0.1 | 0.12 | 83.49 | 84.56 | 83.06 | 534450 |
| 1731109200 | 83.11 | 1.03 | 1.25 | 82.48 | 83.5 | 82.21 | 618693 |
| 1731022800 | 82.08 | -0.68 | -0.82 | 82.76 | 82.81 | 81.82 | 681329 |
| 1730936400 | 82.76 | 4.37 | 5.57 | 83.03 | 83.33 | 81.96 | 1187565 |
| 1730850000 | 78.39 | 1.88 | 2.46 | 76.73 | 78.41 | 76.33 | 835179 |
| 1730763600 | 76.51 | -2.76 | -3.48 | 79.12 | 79.2045 | 75.16 | 1029085 |
| 1730500800 | 79.27 | 0.31 | 0.39 | 78.98 | 80.08 | 78.925 | 685676 |
| 1730414400 | 78.96 | -1.4 | -1.74 | 80.4 | 80.665 | 78.92 | 762382 |
| 1730328000 | 80.36 | 0.6 | 0.75 | 80.08 | 81.11 | 80.02 | 995445 |
| 1730241600 | 79.76 | -0.86 | -1.07 | 80.39 | 80.84 | 79.73 | 579205 |
| 1730155200 | 80.62 | 1.05 | 1.32 | 80 | 80.96 | 79.98 | 567421 |
| 1729896000 | 79.57 | -1.52 | -1.87 | 81.48 | 81.54 | 79.47 | 571338 |
| 1729809600 | 81.09 | 0.15 | 0.19 | 81.21 | 81.27 | 80.73 | 455637 |
| 1729723200 | 80.94 | 0.13 | 0.16 | 80.6 | 81.06 | 80.27 | 467442 |
| 1729636800 | 80.81 | -0.26 | -0.32 | 80.9 | 81.18 | 79.68 | 460609 |
| 1729550400 | 81.07 | -0.75 | -0.92 | 81.66 | 82.01 | 80.96 | 441822 |
| 1729291200 | 81.82 | 0.1 | 0.12 | 81.94 | 82.12 | 80.99 | 664917 |
| 1729204800 | 81.72 | 1.13 | 1.40 | 81 | 81.77 | 81 | 402914 |
| 1729118400 | 80.59 | 0.26 | 0.32 | 80.29 | 81.265 | 80.29 | 908314 |
| 1729032000 | 80.33 | -0.01 | -0.01 | 80.77 | 81.66 | 80.24 | 622271 |
| 1728945600 | 80.34 | 0.99 | 1.25 | 79.35 | 80.49 | 79.01 | 498009 |
| 1728686400 | 79.35 | 1.14 | 1.46 | 78.62 | 79.81 | 78.62 | 644207 |
| 1728600000 | 78.21 | -0.04 | -0.05 | 78.97 | 79.24 | 77.86 | 583624 |
| 1728513600 | 78.25 | 0.94 | 1.22 | 77.1 | 78.52 | 76.9401 | 599147 |
| 1728427200 | 77.31 | 0.82 | 1.07 | 76.83 | 77.61 | 76.83 | 690787 |
| 1728340800 | 76.49 | -2.79 | -3.52 | 78.89 | 78.89 | 76.34 | 689092 |
| 1728081600 | 79.28 | 1.13 | 1.45 | 78.42 | 79.4 | 78.32 | 566856 |
| 1727995200 | 78.15 | -0.47 | -0.60 | 78.52 | 78.81 | 77.96 | 560409 |
| 1727908800 | 78.62 | -0.68 | -0.86 | 79.44 | 79.7499 | 78.5 | 750170 |
| 1727822400 | 79.3 | 0.25 | 0.32 | 78.98 | 79.84 | 78.85 | 1124976 |
| 1727736000 | 79.05 | 0.15 | 0.19 | 78.97 | 79.205 | 78 | 1114228 |
| 1727476800 | 78.9 | 0.21 | 0.27 | 78.84 | 79.3 | 78.61 | 877505 |
| 1727390400 | 78.69 | 0.63 | 0.81 | 78.01 | 78.92 | 77.79 | 667921 |
| 1727304000 | 78.06 | -0.1 | -0.13 | 78.48 | 78.66 | 77.96 | 689553 |
| 1727217600 | 78.16 | -0.51 | -0.65 | 78.56 | 78.74 | 77.764 | 620443 |
| 1727131200 | 78.67 | 0.13 | 0.17 | 78.61 | 78.94 | 78.3455 | 494869 |
| 1726872000 | 78.54 | -0.71 | -0.90 | 78.9 | 79.09 | 78.26 | 1237195 |
| 1726785600 | 79.25 | 0.05 | 0.06 | 79.75 | 79.92 | 78.8 | 617694 |
| 1726699200 | 79.2 | -0.09 | -0.11 | 79.33 | 79.82 | 79.02 | 451992 |
| 1726612800 | 79.29 | 0.45 | 0.57 | 78.84 | 79.7 | 78.68 | 475165 |
| 1726526400 | 78.84 | 0.5 | 0.64 | 78.96 | 79.44 | 78.55 | 507676 |
| 1726267200 | 78.34 | 0.27 | 0.35 | 78.37 | 78.935 | 78.11 | 563408 |
| 1726180800 | 78.07 | 0.35 | 0.45 | 77.7 | 78.175 | 77.2 | 607234 |
| 1726094400 | 77.72 | -1.74 | -2.19 | 79.22 | 79.52 | 76.96 | 750206 |
| 1726008000 | 79.46 | -1.02 | -1.27 | 80.7 | 80.96 | 79.2719 | 620438 |
| 1725921600 | 80.48 | 1.09 | 1.37 | 79.88 | 81.245 | 79.7 | 868162 |
| 1725662400 | 79.39 | -1.51 | -1.87 | 80.62 | 81.15 | 79.35 | 965772 |
| 1725576000 | 80.9 | -1.06 | -1.29 | 82.33 | 82.45 | 80.43 | 762360 |
| 1725489600 | 81.96 | 0.14 | 0.17 | 82.38 | 82.63 | 81.47 | 760162 |
| 1725403200 | 81.82 | -0.12 | -0.15 | 81.46 | 82.34 | 81.36 | 1041723 |
| 1725057600 | 81.94 | 0.26 | 0.32 | 81.8 | 82.1 | 81.445 | 1018633 |
| 1724971200 | 81.68 | 0.39 | 0.48 | 81.45 | 81.918 | 80.537 | 530388 |
| 1724884800 | 81.29 | 0.62 | 0.77 | 80.79 | 81.81 | 80.66 | 463967 |
| 1724798400 | 80.67 | 0.22 | 0.27 | 80.45 | 81.03 | 80.33 | 320560 |
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
