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 | -2.02 | -2.57488846399 | 78.45 | 80.83 | 74.78 | 654102 | 77.03510312 | CS |
| 4 | -2.61 | -3.30212550607 | 79.04 | 85.64 | 74.78 | 490096 | 79.97858272 | CS |
| 12 | -10.97 | -12.5514874142 | 87.4 | 90.42 | 71.69 | 395113 | 80.22496241 | CS |
| 26 | -18.29 | -19.3095439189 | 94.72 | 104.9 | 71.69 | 295372 | 85.02239682 | CS |
| 52 | -40.88 | -34.8478390589 | 117.31 | 119.02 | 71.69 | 295418 | 93.8804254 | CS |
| 156 | -38.82 | -33.68329718 | 115.25 | 131.085 | 71.69 | 244336 | 102.24564477 | CS |
| 260 | -11.71 | -13.2856818698 | 88.14 | 131.085 | 22.59 | 277583 | 88.59445427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 75.66 | -0.45 | -0.59 | 76.1 | 77 | 75.19 | 292567 |
| 1734738000 | 76.11 | -0.5 | -0.65 | 75.85 | 78.0391 | 75.69 | 1326021 |
| 1734651600 | 76.61 | -1.02 | -1.31 | 78.3 | 79.185 | 75.8 | 551709 |
| 1734565200 | 77.63 | -2.3 | -2.88 | 80.04 | 80.83 | 77.57 | 663932 |
| 1734478800 | 79.93 | 1.35 | 1.72 | 78.16 | 80.77 | 77.86 | 494232 |
| 1734392400 | 78.58 | -4.79 | -5.75 | 83.63 | 83.63 | 77.88 | 733331 |
| 1734133200 | 83.37 | -0.02 | -0.02 | 83.16 | 83.94 | 82.29 | 432491 |
| 1734046800 | 83.39 | 1.43 | 1.74 | 81.75 | 83.45 | 81.28 | 437261 |
| 1733960400 | 81.96 | -2.57 | -3.04 | 85.48 | 85.53 | 81.89 | 495013 |
| 1733874000 | 84.53 | 0.93 | 1.11 | 83.71 | 85.565 | 81.4 | 340105 |
| 1733787600 | 83.6 | 0.69 | 0.83 | 83.18 | 85.64 | 83.18 | 485853 |
| 1733528400 | 82.91 | 1.08 | 1.32 | 82.75 | 84.17 | 81.72 | 524389 |
| 1733442000 | 81.83 | -1.05 | -1.27 | 82.66 | 83.16 | 81.255 | 421998 |
| 1733355600 | 82.88 | 1.47 | 1.81 | 81.61 | 83.42 | 80.84 | 427922 |
| 1733269200 | 81.41 | 0.09 | 0.11 | 81.5 | 81.83 | 80.3 | 381320 |
| 1733182800 | 81.32 | 2.47 | 3.13 | 79.14 | 81.837 | 77.054008 | 477456 |
| 1732917840 | 78.85 | 0.4 | 0.51 | 77.77 | 79.46 | 77.77 | 222270 |
| 1732750800 | 78.45 | -0.07 | -0.09 | 78.8 | 79.6764 | 78.25 | 385911 |
| 1732664400 | 78.52 | -1.11 | -1.39 | 79.07 | 79.75 | 77.62 | 315379 |
| 1732578000 | 79.63 | 3.54 | 4.65 | 76.36 | 80.425 | 76.36 | 392563 |
| 1732318800 | 76.09 | 2.25 | 3.05 | 73.84 | 76.36 | 73.84 | 370015 |
| 1732232400 | 73.84 | 0.68 | 0.93 | 73.68 | 74.525 | 72.5331 | 235656 |
| 1732146000 | 73.16 | 0.65 | 0.90 | 72.02 | 73.68 | 71.69 | 300244 |
| 1732059600 | 72.51 | -0.81 | -1.10 | 72.76 | 73.15 | 71.7017 | 280036 |
| 1731973200 | 73.32 | 0.18 | 0.25 | 73.19 | 73.77 | 72.175 | 553235 |
| 1731714000 | 73.14 | -2.37 | -3.14 | 76.27 | 76.64 | 72.74 | 317823 |
| 1731627600 | 75.51 | -2.05 | -2.64 | 77.5 | 77.8986 | 75.04 | 282773 |
| 1731541200 | 77.56 | 0.66 | 0.86 | 77.3 | 78.46 | 76.69 | 304676 |
| 1731454800 | 76.9 | -3.58 | -4.45 | 79.98 | 80.46 | 76.85 | 411975 |
| 1731368400 | 80.48 | 0.79 | 0.99 | 79.7 | 81.54 | 78.98 | 399449 |
| 1731109200 | 79.69 | -1.02 | -1.26 | 80.65 | 81.06 | 77.5 | 403010 |
| 1731022800 | 80.71 | -2.27 | -2.74 | 82.77 | 82.77 | 80.51 | 376216 |
| 1730936400 | 82.98 | 6.69 | 8.77 | 80.06 | 83.505 | 80.06 | 680811 |
| 1730850000 | 76.29 | 0.04 | 0.05 | 75.95 | 76.68 | 74.67 | 438324 |
| 1730763600 | 76.25 | 1.07 | 1.42 | 75.62 | 77.24 | 75.23 | 468710 |
| 1730500800 | 75.18 | -3.59 | -4.56 | 78.71 | 78.77 | 74.32 | 615653 |
| 1730414400 | 78.77 | -2.34 | -2.88 | 80.95 | 83.8 | 78.71 | 526924 |
| 1730328000 | 81.11 | -3.09 | -3.67 | 83.82 | 85.93 | 80.95 | 476327 |
| 1730241600 | 84.2 | 4.79 | 6.03 | 79.42 | 84.46 | 78.38 | 597657 |
| 1730155200 | 79.41 | 1.86 | 2.40 | 78.31 | 80.08 | 77.55 | 1207504 |
| 1729896000 | 77.55 | -7.35 | -8.66 | 84.85 | 84.88 | 77.5 | 783279 |
| 1729809600 | 84.9 | -2.34 | -2.68 | 87.36 | 87.49 | 84.85 | 173700 |
| 1729723200 | 87.24 | 0.23 | 0.26 | 86.86 | 88.76 | 86.4 | 199695 |
| 1729636800 | 87.01 | 0.02 | 0.02 | 86.15 | 87.1 | 83.77 | 326395 |
| 1729550400 | 86.99 | -0.75 | -0.85 | 87.98 | 88.72 | 86.97 | 247929 |
| 1729291200 | 87.74 | -1.17 | -1.32 | 89.1 | 89.5 | 86.78 | 332313 |
| 1729204800 | 88.91 | 0.12 | 0.14 | 88.71 | 89.79 | 86.68 | 304172 |
| 1729118400 | 88.79 | 0.1 | 0.11 | 89.08 | 90.42 | 88.61 | 236054 |
| 1729032000 | 88.69 | 0.14 | 0.16 | 88.81 | 90.42 | 87.755 | 206048 |
| 1728945600 | 88.55 | 1 | 1.14 | 87.6 | 89.02 | 87.275 | 139892 |
| 1728686400 | 87.55 | 1.51 | 1.75 | 86.4 | 87.6 | 86.4 | 178745 |
| 1728600000 | 86.04 | -0.83 | -0.96 | 85.89 | 86.72 | 85.545 | 174438 |
| 1728513600 | 86.87 | 1.62 | 1.90 | 84.92 | 87 | 84.53 | 119154 |
| 1728427200 | 85.25 | 0.25 | 0.29 | 85.64 | 85.64 | 84.446 | 146483 |
| 1728340800 | 85 | -1.32 | -1.53 | 85.67 | 86.185 | 84.71 | 156009 |
| 1728081600 | 86.32 | 1.24 | 1.46 | 85.9 | 87.1141 | 85.67 | 199179 |
| 1727995200 | 85.08 | -0.15 | -0.18 | 85.13 | 85.9 | 84.25 | 149840 |
| 1727908800 | 85.23 | -0.98 | -1.14 | 85.77 | 86.39 | 85.13 | 194566 |
| 1727822400 | 86.21 | -1.79 | -2.03 | 87.4 | 87.82 | 85.64 | 303240 |
| 1727736000 | 88 | 1.03 | 1.18 | 86.84 | 88.585 | 86.7 | 201201 |
| 1727476800 | 86.97 | 0.38 | 0.44 | 87.47 | 89.18 | 86.845 | 218051 |
| 1727390400 | 86.59 | -0.3 | -0.35 | 87.45 | 87.93 | 86.32 | 171643 |
| 1727304000 | 86.89 | 0.01 | 0.01 | 87.4 | 87.97 | 86.32 | 219985 |
| 1727217600 | 86.88 | -4.1 | -4.51 | 90.67 | 90.67 | 86.8206 | 292899 |
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
