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 | 2.98 | 3.59686179843 | 82.85 | 90 | 82.85 | 934 | 86.83673946 | DR |
| 4 | 6.81 | 8.61807137434 | 79.02 | 90 | 77.68 | 11288 | 80.00717038 | DR |
| 12 | 7.92 | 10.1655756642 | 77.91 | 90 | 69.01 | 8864 | 76.46233968 | DR |
| 26 | 12.62 | 17.2380822292 | 73.21 | 90 | 69.01 | 7430 | 77.88124346 | DR |
| 52 | 31.08 | 56.7671232877 | 54.75 | 90 | 52.96 | 7125 | 69.21665807 | DR |
| 156 | 80.37349992 | 1472.9863235 | 5.45650008 | 90 | 3.27650005 | 13345 | 28.00909829 | DR |
| 260 | 74.75999984 | 675.338742181 | 11.07000016 | 90 | 2.91250004 | 11031 | 22.25821762 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 85.83 | -1.57 | -1.80 | 85.65 | 87.12 | 85.14 | 713 |
| 1731533400 | 87.4 | -0.96 | -1.09 | 86.59 | 88.11 | 86.59 | 846 |
| 1731446940 | 88.36 | 0.99 | 1.13 | 86.11 | 88.36 | 86.11 | 140 |
| 1731360540 | 87.37 | 1.16 | 1.35 | 86.21 | 87.9 | 86.21 | 1317 |
| 1731101400 | 86.21 | -0.26 | -0.30 | 90 | 90 | 86.21 | 2014 |
| 1731014940 | 86.47 | 1.92 | 2.27 | 82.85 | 86.47 | 82.85 | 354 |
| 1730928600 | 84.55 | 2.56 | 3.12 | 82.82 | 84.96 | 82.82 | 428 |
| 1730842200 | 81.99 | -0.49 | -0.59 | 82.38 | 82.72 | 81.99 | 3710 |
| 1730755800 | 82.48 | -2.05 | -2.43 | 83.68 | 83.76 | 81.54 | 190 |
| 1730496600 | 84.53 | 1.09 | 1.31 | 83.44 | 84.64 | 82.96 | 3878 |
| 1730410200 | 83.44 | -1.57 | -1.85 | 85.87 | 85.87 | 83.22 | 6982 |
| 1730323800 | 85.01 | 1.24 | 1.48 | 86.9 | 88.58 | 85.01 | 9247 |
| 1730237340 | 83.77 | 3.33 | 4.14 | 80.4 | 83.77 | 80.37 | 6009 |
| 1730151000 | 80.44 | 0.68 | 0.85 | 80.1 | 80.44 | 79.68 | 3532 |
| 1729891800 | 79.76 | 1.73 | 2.22 | 78.82 | 79.76 | 78.72 | 27928 |
| 1729805400 | 78.03 | -0.23 | -0.29 | 78.66 | 78.66 | 77.68 | 596 |
| 1729719000 | 78.26 | -1.07 | -1.35 | 77.93 | 79.2 | 77.76 | 631 |
| 1729632600 | 79.33 | 0.64 | 0.81 | 78.56 | 79.57 | 78.56 | 103400 |
| 1729546140 | 78.69 | 0.26 | 0.33 | 79.22 | 79.22 | 78.45 | 51403 |
| 1729287000 | 78.43 | 0.64 | 0.82 | 78.48 | 78.48 | 77.92 | 477 |
| 1729200540 | 77.79 | -0.72 | -0.92 | 79.02 | 79.08 | 77.79 | 2669 |
| 1729114140 | 78.51 | -0.37 | -0.47 | 79.57 | 79.57 | 78 | 8605 |
| 1729027740 | 78.88 | 1.23 | 1.58 | 78.4 | 78.88 | 78.4 | 870 |
| 1728941340 | 77.65 | 0.39 | 0.50 | 77.76 | 77.92 | 77.2 | 722 |
| 1728682200 | 77.26 | 1.46 | 1.93 | 76.56 | 77.49 | 76.12 | 393 |
| 1728595740 | 75.8 | 0.03 | 0.04 | 76.52 | 76.53 | 75.52 | 185 |
| 1728509400 | 75.77 | -0.57 | -0.75 | 77.11 | 77.11 | 75 | 218 |
| 1728422940 | 76.34 | 0.94 | 1.25 | 75.75 | 76.34 | 75.67 | 202 |
| 1728336600 | 75.4 | -1.25 | -1.63 | 77.42 | 77.42 | 75.4 | 52 |
| 1728077400 | 76.65 | 0.48 | 0.63 | 76.95 | 77.44 | 76.17 | 314 |
| 1727991000 | 76.17 | -0.14 | -0.18 | 77.08 | 77.08 | 75.92 | 748 |
| 1727904540 | 76.31 | 0.15 | 0.20 | 76.93 | 76.93 | 75.28 | 3206 |
| 1727818200 | 76.16 | 0.46 | 0.61 | 74.43 | 76.91 | 74.43 | 249 |
| 1727731800 | 75.7 | 0.98 | 1.31 | 75.47 | 75.95 | 74.55 | 3720 |
| 1727472600 | 74.72 | 0.58 | 0.78 | 72.65 | 75.56 | 72.65 | 473 |
| 1727386140 | 74.14 | -0.09 | -0.12 | 74.43 | 74.79 | 73.86 | 23356 |
| 1727299740 | 74.23 | -0.18 | -0.24 | 75.16 | 75.18 | 74.23 | 80 |
| 1727213400 | 74.41 | -1.11 | -1.47 | 74.6 | 74.8 | 74.16 | 377 |
| 1727127000 | 75.52 | 0.14 | 0.19 | 76.43 | 76.64 | 75.27 | 1189 |
| 1726867800 | 75.38 | 1.48 | 2.00 | 74.55 | 76.26 | 74.55 | 1086 |
| 1726781400 | 73.9 | 0.82 | 1.12 | 73.83 | 74.55 | 73.83 | 300 |
| 1726695000 | 73.08 | -0.24 | -0.33 | 74.27 | 74.27 | 73.02 | 1199 |
| 1726608600 | 73.32 | 0.45 | 0.62 | 73.5 | 74.27 | 73.01 | 297 |
| 1726522200 | 72.87 | -0.4 | -0.55 | 73.99 | 73.99 | 72.26 | 200 |
| 1726263000 | 73.27 | 0.8 | 1.10 | 73.57 | 73.71 | 72.8 | 1066 |
| 1726176540 | 72.47 | 1.11 | 1.56 | 72.94 | 73.16 | 72.24 | 5875 |
| 1726090140 | 71.36 | 0.52 | 0.73 | 71.05 | 71.4 | 69.93 | 120307 |
| 1726003740 | 70.84 | 1.33 | 1.91 | 69.24 | 71.52 | 69.24 | 1973 |
| 1725917400 | 69.51 | -1.78 | -2.50 | 72.01 | 72.52 | 69.01 | 1546 |
| 1725658200 | 71.29 | -2.27 | -3.09 | 78.1 | 78.89 | 71.05 | 293 |
| 1725571800 | 73.56 | -0.72 | -0.97 | 74 | 75.53 | 73.43 | 440 |
| 1725485400 | 74.28 | -0.6 | -0.80 | 74.13 | 75.56 | 74 | 946 |
| 1725399000 | 74.88 | -2.19 | -2.84 | 76.17 | 76.48 | 74.24 | 62776 |
| 1725312600 | 77.07 | 0.46 | 0.60 | 76.61 | 77.07 | 76.47 | 111 |
| 1725053400 | 76.61 | -0.15 | -0.20 | 78.56 | 78.63 | 76.61 | 45496 |
| 1724967000 | 76.76 | 0.6 | 0.79 | 78.72 | 78.88 | 76.32 | 257 |
| 1724880600 | 76.16 | -0.05 | -0.07 | 76.4 | 77.12 | 75.76 | 322 |
| 1724794140 | 76.21 | -0.62 | -0.81 | 75.51 | 76.8 | 75.51 | 1084 |
| 1724707740 | 76.83 | 0.24 | 0.31 | 77.36 | 77.36 | 76.48 | 6684 |
| 1724448600 | 76.59 | -0.53 | -0.69 | 76.96 | 77.5 | 75.94 | 910 |
| 1724362140 | 77.12 | 0.16 | 0.21 | 77.91 | 77.91 | 77.12 | 7952 |
| 1724275740 | 76.96 | -0.41 | -0.53 | 77.37 | 77.37 | 76 | 2002 |
| 1724189340 | 77.37 | 1.55 | 2.04 | 77.36 | 77.81 | 77.2 | 1640 |
| 1724102940 | 75.82 | 0.64 | 0.85 | 75.18 | 76.24 | 75.12 | 631 |
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
