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 | -0.37 | -0.449083626654 | 82.39 | 82.88 | 81.55 | 1167484 | 82.22095583 | DR |
| 4 | -4.7 | -5.41974169742 | 86.72 | 86.7699 | 81.18 | 1355766 | 82.9368519 | DR |
| 12 | -15.95 | -16.2804940288 | 97.97 | 100.23 | 81.18 | 1205141 | 88.14033067 | DR |
| 26 | -20.58 | -20.0584795322 | 102.6 | 107.93 | 81.18 | 1021282 | 94.7759496 | DR |
| 52 | -35.05 | -29.9393525241 | 117.07 | 117.55 | 81.18 | 860422 | 99.58739901 | DR |
| 156 | -58.88 | -41.788502484 | 140.9 | 143.05 | 81.18 | 505427 | 107.68148724 | DR |
| 260 | -26.55 | -24.4542691351 | 108.57 | 143.05 | 81.18 | 470651 | 109.26120481 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 82.02 | 0.13 | 0.16 | 81.92 | 82.26 | 81.65 | 775554 |
| 1735856700 | 81.89 | 0.19 | 0.23 | 81.8 | 82.12 | 81.56 | 800132 |
| 1735683960 | 81.7 | -0.58 | -0.70 | 82.04 | 82.78 | 81.55 | 633111 |
| 1735597740 | 82.275 | -0.23 | -0.28 | 82.58 | 82.85 | 82.08 | 1411476 |
| 1735338000 | 82.504949 | 0.02 | 0.03 | 82.39 | 82.88 | 82.17 | 1825217 |
| 1735252020 | 82.48 | 0.05 | 0.06 | 82.35 | 82.75 | 82.32 | 887378 |
| 1735078200 | 82.43 | 0.13 | 0.16 | 81.75 | 83 | 81.18 | 683076 |
| 1734992400 | 82.3 | -0.04 | -0.05 | 82.32 | 82.62 | 82.01 | 1394416 |
| 1734733200 | 82.34 | 0.26 | 0.32 | 81.72 | 82.984 | 81.7 | 1361689 |
| 1734646800 | 82.08 | 0.6 | 0.74 | 82.49 | 82.76 | 82.03 | 1993896 |
| 1734560940 | 81.48 | -2.27 | -2.71 | 82.43 | 83.87 | 81.33 | 2562598 |
| 1734474360 | 83.75 | 1 | 1.21 | 83.33 | 84.07 | 82.75 | 2116363 |
| 1734388140 | 82.75 | -1.06 | -1.26 | 82.84 | 83.57 | 82.67 | 2658541 |
| 1734128940 | 83.81 | 0.13 | 0.16 | 84.1299 | 84.22 | 83.75 | 981083 |
| 1734042480 | 83.68 | -0.6 | -0.71 | 84.1 | 84.5 | 83.66 | 982531 |
| 1733955900 | 84.28 | 0.24 | 0.29 | 84.75 | 85.02 | 84.2 | 955692 |
| 1733869200 | 84.04 | -1.61 | -1.88 | 85.21 | 85.56 | 84 | 972048 |
| 1733782800 | 85.65 | -0.15 | -0.17 | 85.83 | 86.3675 | 85.6 | 1227926 |
| 1733523600 | 85.8 | -0.27 | -0.31 | 86.72 | 86.7699 | 85.5 | 956610 |
| 1733437500 | 86.07 | -0.09 | -0.10 | 86.14 | 86.34 | 85.86 | 879906 |
| 1733350980 | 86.16 | 0.13 | 0.15 | 86.35 | 86.44 | 85.83 | 849341 |
| 1733264700 | 86.03 | -0.59 | -0.68 | 86.48 | 86.515 | 85.99 | 941414 |
| 1733178180 | 86.62 | -0.16 | -0.18 | 86.6 | 86.97 | 85.94 | 2252268 |
| 1732918200 | 86.78 | 0.42 | 0.49 | 86.1 | 86.87 | 85.96 | 439587 |
| 1732746540 | 86.36 | 1.05 | 1.23 | 85.98 | 86.76 | 85.7 | 764718 |
| 1732660140 | 85.31 | -0.03 | -0.04 | 86.01 | 86.09 | 85.17 | 1022562 |
| 1732573560 | 85.34 | 0.26 | 0.31 | 85.66 | 85.83 | 85.26 | 1413495 |
| 1732314000 | 85.08 | -0.6 | -0.70 | 85.14 | 85.44 | 85.01 | 1504718 |
| 1732227900 | 85.68 | -1.19 | -1.37 | 85.85 | 86.1 | 85.56 | 1488145 |
| 1732141740 | 86.87 | -0.25 | -0.29 | 86.21 | 86.91 | 86.05 | 1568955 |
| 1732054800 | 87.12 | -1.47 | -1.66 | 86.78 | 87.33 | 86.43 | 2312588 |
| 1731968640 | 88.59 | 1.43 | 1.64 | 88.22 | 88.65 | 88.07 | 1243583 |
| 1731709260 | 87.16 | -0.75 | -0.85 | 87.5499 | 87.61 | 87.07 | 875185 |
| 1731622800 | 87.91 | 0.26 | 0.30 | 89.18 | 89.475 | 87.87 | 1124716 |
| 1731536760 | 87.65 | -0.85 | -0.96 | 87.94 | 88.24 | 87.22 | 888636 |
| 1731450480 | 88.5 | -1.04 | -1.16 | 88.58 | 88.7 | 87.89 | 2273297 |
| 1731363600 | 89.54 | -0.92 | -1.02 | 90.16 | 90.26 | 89.54 | 1006187 |
| 1731104400 | 90.46 | -0.41 | -0.45 | 90.62 | 90.875 | 90 | 762005 |
| 1731018540 | 90.87 | -0.11 | -0.12 | 91.45 | 91.7 | 90.62 | 1705774 |
| 1730931600 | 90.98 | -2.47 | -2.64 | 91.4 | 93 | 90.2 | 1992268 |
| 1730845680 | 93.45 | -1.12 | -1.18 | 94.26 | 94.3 | 93.39 | 2195048 |
| 1730759160 | 94.57 | -0.29 | -0.31 | 95.3 | 95.5455 | 94.47 | 1223768 |
| 1730496420 | 94.86 | 0.34 | 0.36 | 95.14 | 95.23 | 94.8 | 515889 |
| 1730409780 | 94.52 | -0.42 | -0.44 | 94.16 | 94.57 | 93.7 | 800366 |
| 1730323500 | 94.94 | -0.67 | -0.70 | 94.9 | 95.3299 | 85.12 | 1943388 |
| 1730237280 | 95.61 | -1.94 | -1.99 | 96.26 | 96.73 | 95.51 | 479455 |
| 1730150880 | 97.55 | 0.19 | 0.20 | 97.48 | 97.8399 | 97.34 | 368786 |
| 1729891500 | 97.36 | -0.37 | -0.38 | 97.4 | 97.7099 | 97.2 | 381222 |
| 1729805160 | 97.73 | -0.61 | -0.62 | 98.11 | 98.25 | 97.47 | 1005869 |
| 1729718940 | 98.34 | -0.13 | -0.13 | 98.3599 | 98.67 | 98.1001 | 530318 |
| 1729632300 | 98.47 | -1.18 | -1.18 | 99.27 | 99.36 | 98.06 | 544207 |
| 1729545600 | 99.65 | 0.47 | 0.47 | 99.39 | 99.94 | 99.18 | 1897542 |
| 1729286400 | 99.18 | 0.36 | 0.36 | 99.0299 | 99.66 | 98.71 | 523645 |
| 1729200000 | 98.82 | 2.06 | 2.13 | 100.08 | 100.23 | 97.995 | 1107717 |
| 1729113960 | 96.76 | -0.56 | -0.58 | 97.41 | 97.9 | 96.7 | 1282039 |
| 1729027680 | 97.32 | -0.35 | -0.36 | 97.1999 | 97.7 | 97.11 | 847530 |
| 1728941220 | 97.67 | -0.34 | -0.35 | 97.68 | 98.01 | 97.43 | 734845 |
| 1728681900 | 98.01 | 0.42 | 0.43 | 97.97 | 98.23 | 97.74 | 619884 |
| 1728595560 | 97.59 | 0.12 | 0.12 | 97.59 | 97.86 | 97.35 | 817018 |
| 1728508800 | 97.47 | 0.47 | 0.48 | 96.89 | 97.87 | 96.85 | 1520819 |
| 1728422580 | 97 | -0.48 | -0.49 | 97.71 | 97.71 | 96.81 | 936912 |
| 1728336000 | 97.48 | -0.62 | -0.63 | 98.23 | 98.34 | 97.44 | 838270 |
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
