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 | -1.68 | -2.02312138728 | 83.04 | 83.36 | 78.72 | 4014652 | 81.06130112 | CS |
| 4 | -4.28 | -4.99766464269 | 85.64 | 89.05 | 78.72 | 3621901 | 83.74898819 | CS |
| 12 | -0.69 | -0.840950639854 | 82.05 | 89.05 | 76.8 | 3228752 | 83.06779437 | CS |
| 26 | 11.49 | 16.4448261056 | 69.87 | 89.05 | 67.3 | 3297941 | 78.1474152 | CS |
| 52 | 15.4 | 23.3474833232 | 65.96 | 89.05 | 64.61 | 3290090 | 74.15434487 | CS |
| 156 | 22 | 37.0619946092 | 59.36 | 89.05 | 48.95 | 4063480 | 66.71374961 | CS |
| 260 | 30.18 | 58.9683470106 | 51.18 | 89.05 | 22.85 | 4722310 | 57.6367665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 81.36 | 1.25 | 1.56 | 79.86 | 82.32 | 79.48 | 8296460 |
| 1734651600 | 80.11 | 1.32 | 1.68 | 79.52 | 80.62 | 79.03 | 5072516 |
| 1734565200 | 78.79 | -2.46 | -3.03 | 81.09 | 81.8 | 78.72 | 4356169 |
| 1734478800 | 81.25 | -1.49 | -1.80 | 82.08 | 82.248 | 80.9 | 3041836 |
| 1734392400 | 82.74 | -0.25 | -0.30 | 82.56 | 82.96 | 81.92 | 3429048 |
| 1734133200 | 82.99 | -0.23 | -0.28 | 83.28 | 83.41 | 82.405 | 4426988 |
| 1734046800 | 83.22 | 2.89 | 3.60 | 82.5 | 84.68 | 82.04 | 6728684 |
| 1733960400 | 80.33 | -1.41 | -1.72 | 82.05 | 82.05 | 79.97 | 4444471 |
| 1733874000 | 81.74 | -0.54 | -0.66 | 82.28 | 82.479 | 80.5 | 3914272 |
| 1733787600 | 82.28 | -2.94 | -3.45 | 85.44 | 85.59 | 81.88 | 4884229 |
| 1733528400 | 85.22 | -0.66 | -0.77 | 85.98 | 86.5 | 85.03 | 1844106 |
| 1733442000 | 85.88 | 0.5 | 0.59 | 85.58 | 86.36 | 85.21 | 3164962 |
| 1733355600 | 85.38 | -0.34 | -0.40 | 85.52 | 85.85 | 84.64 | 2319432 |
| 1733269200 | 85.72 | -1.16 | -1.34 | 87.16 | 87.36 | 85.36 | 3680501 |
| 1733182800 | 86.88 | -1.35 | -1.53 | 88.56 | 88.59 | 86.75 | 3358732 |
| 1732917840 | 88.23 | -0.02 | -0.02 | 88.22 | 88.68 | 87.97 | 1649493 |
| 1732750800 | 88.25 | 0.49 | 0.56 | 87.87 | 89.05 | 87.75 | 2997905 |
| 1732664400 | 87.76 | 0.42 | 0.48 | 87.32 | 87.88 | 86.36 | 3072834 |
| 1732578000 | 87.34 | 0.75 | 0.87 | 86.9 | 87.64 | 86.63 | 4086544 |
| 1732318800 | 86.59 | 1.4 | 1.64 | 85.09 | 86.79 | 84.79 | 3268520 |
| 1732232400 | 85.19 | 2.59 | 3.14 | 83.16 | 85.425 | 83 | 3677858 |
| 1732146000 | 82.6 | -0.03 | -0.04 | 83.12 | 83.25 | 82.21 | 2513405 |
| 1732059600 | 82.63 | -0.74 | -0.89 | 82.31 | 83.01 | 81.59 | 2402849 |
| 1731973200 | 83.37 | 0.04 | 0.05 | 83.34 | 83.79 | 83.04 | 1883576 |
| 1731714000 | 83.33 | 0.73 | 0.88 | 82.43 | 83.81 | 82.43 | 4393105 |
| 1731627600 | 82.6 | 0.58 | 0.71 | 82.51 | 83.48 | 82.29 | 2737460 |
| 1731541200 | 82.02 | -0.18 | -0.22 | 82.11 | 82.86 | 81.945 | 2369293 |
| 1731454800 | 82.2 | 0.43 | 0.53 | 81.8 | 82.57 | 81.71 | 2449794 |
| 1731368400 | 81.77 | 0.75 | 0.93 | 81.57 | 83.15 | 81.57 | 3988278 |
| 1731109200 | 81.02 | 0 | 0.00 | 81.47 | 81.56 | 80.2801 | 3643194 |
| 1731022800 | 81.02 | -2.23 | -2.68 | 82.38 | 83.28 | 80.96 | 4768417 |
| 1730936400 | 83.25 | 5.1 | 6.53 | 82.49 | 83.91 | 81.43 | 8819009 |
| 1730850000 | 78.15 | -0.41 | -0.52 | 78.16 | 78.88 | 77.44 | 3019879 |
| 1730763600 | 78.56 | 0.13 | 0.17 | 78.85 | 78.89 | 78.045 | 2424390 |
| 1730500800 | 78.43 | 0.01 | 0.01 | 78.45 | 79.725 | 78.235 | 2661028 |
| 1730414400 | 78.42 | -4.76 | -5.72 | 76.56 | 79.17 | 76.08 | 7355589 |
| 1730328000 | 83.18 | 0.35 | 0.42 | 82.75 | 83.95 | 82.75 | 2737289 |
| 1730241600 | 82.83 | -0.26 | -0.31 | 83.02 | 83.64 | 82.63 | 3119021 |
| 1730155200 | 83.09 | 0.7 | 0.85 | 83.21 | 83.67 | 82.97 | 2698388 |
| 1729896000 | 82.39 | -1.97 | -2.34 | 84.73 | 84.73 | 82.03 | 3114363 |
| 1729809600 | 84.36 | 0.23 | 0.27 | 84.26 | 84.49 | 83.82 | 1679869 |
| 1729723200 | 84.13 | -0.62 | -0.73 | 84.41 | 84.61 | 83.695 | 1686847 |
| 1729636800 | 84.75 | -0.09 | -0.11 | 84.72 | 85.05 | 83.98 | 1904880 |
| 1729550400 | 84.84 | -0.48 | -0.56 | 85.33 | 85.53 | 84.65 | 2592346 |
| 1729291200 | 85.32 | -0.37 | -0.43 | 85.88 | 85.955 | 84.93 | 2377305 |
| 1729204800 | 85.69 | 0.51 | 0.60 | 85.85 | 86.03 | 85.3 | 1969369 |
| 1729118400 | 85.18 | -0.48 | -0.56 | 85.85 | 86.33 | 84.9 | 2828552 |
| 1729032000 | 85.66 | -0.22 | -0.26 | 86.1 | 86.945 | 85.53 | 2446272 |
| 1728945600 | 85.88 | 0.37 | 0.43 | 85.57 | 85.965 | 85.19 | 1459794 |
| 1728686400 | 85.51 | 1.48 | 1.76 | 84.5 | 85.97 | 84.5 | 2581094 |
| 1728600000 | 84.03 | -0.51 | -0.60 | 84.7 | 84.95 | 83.84 | 3128662 |
| 1728513600 | 84.54 | 1.26 | 1.51 | 83.61 | 85.07 | 82.94 | 4216386 |
| 1728427200 | 83.28 | 0.28 | 0.34 | 83.56 | 83.76 | 82.74 | 2572506 |
| 1728340800 | 83 | -1.04 | -1.24 | 83.95 | 83.985 | 82.75 | 3619960 |
| 1728081600 | 84.04 | 2.78 | 3.42 | 82.89 | 84.26 | 82.665 | 4905648 |
| 1727995200 | 81.26 | -0.53 | -0.65 | 81.56 | 81.81 | 80.46 | 2082778 |
| 1727908800 | 81.79 | 0.01 | 0.01 | 81.94 | 82.89 | 81.675 | 1872374 |
| 1727822400 | 81.78 | -0.7 | -0.85 | 82.15 | 82.405 | 80.7 | 2380505 |
| 1727736000 | 82.48 | 0 | 0.00 | 82.47 | 82.72 | 81.66 | 2587662 |
| 1727476800 | 82.48 | 0.94 | 1.15 | 82.05 | 82.99 | 81.77 | 3296133 |
| 1727390400 | 81.54 | 0.8 | 0.99 | 81.16 | 81.97 | 81.14 | 2147686 |
| 1727304000 | 80.74 | 0.29 | 0.36 | 80.75 | 81.32 | 80.54 | 2560267 |
| 1727217600 | 80.45 | -1.01 | -1.24 | 81.5 | 81.75 | 79.96 | 4957300 |
| 1727131200 | 81.46 | 0.61 | 0.75 | 81.1 | 81.85 | 81.09 | 3271787 |
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
