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 | -0.65 | -0.770507349455 | 84.36 | 84.64 | 83.68 | 39403 | 84.52308866 | FU |
| 4 | -0.29 | -0.345238095238 | 84 | 84.9 | 83.68 | 34757 | 84.41219887 | FU |
| 12 | -0.43 | -0.511053006893 | 84.14 | 85.44 | 82 | 34597 | 84.31229811 | FU |
| 26 | 1.06 | 1.28251663642 | 82.65 | 87.4 | 82 | 32889 | 83.89487899 | FU |
| 52 | 4.01 | 5.03136762861 | 79.7 | 87.4 | 78.9 | 29611 | 83.08978903 | FU |
| 156 | 21.21 | 33.936 | 62.5 | 87.4 | 62.5 | 19624 | 77.09603198 | FU |
| 260 | 22.33 | 36.3799283154 | 61.38 | 87.4 | 60 | 20084 | 71.95038865 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 83.71 | -0.5 | -0.59 | 84.4 | 84.4 | 83.68 | 5959 |
| 1732743000 | 84.21 | -0.36 | -0.43 | 84.45 | 84.62 | 84.08 | 11858 |
| 1732656600 | 84.57 | 0 | 0.00 | 84.57 | 84.64 | 84.33 | 27591 |
| 1732570140 | 84.57 | 0.11 | 0.13 | 84.46 | 84.58 | 84.19 | 110252 |
| 1732310940 | 84.46 | -0.02 | -0.02 | 84.48 | 84.48 | 84.35 | 35757 |
| 1732224600 | 84.48 | 0.14 | 0.17 | 84.36 | 84.51 | 84.22 | 11556 |
| 1732051800 | 84.34 | 0.13 | 0.15 | 84.25 | 84.4 | 84.15 | 3170 |
| 1731965340 | 84.21 | -0.04 | -0.05 | 84.57 | 84.57 | 84.15 | 247667 |
| 1731619800 | 84.25 | -0.01 | -0.01 | 84.28 | 84.42 | 84.25 | 6827 |
| 1731533400 | 84.26 | -0.44 | -0.52 | 84.25 | 84.52 | 83.87 | 4848 |
| 1731446940 | 84.7 | -0.03 | -0.04 | 84.49 | 84.7 | 84.18 | 113127 |
| 1731360540 | 84.73 | 0.23 | 0.27 | 84.42 | 84.85 | 84.17 | 4183 |
| 1731101400 | 84.5 | -0.25 | -0.29 | 84.9 | 84.9 | 84.33 | 8182 |
| 1731014940 | 84.75 | 0.31 | 0.37 | 84.44 | 84.75 | 84.42 | 5177 |
| 1730928600 | 84.44 | 0.05 | 0.06 | 84.46 | 84.61 | 84.13 | 8642 |
| 1730842200 | 84.39 | 0.15 | 0.18 | 84.28 | 84.9 | 84.13 | 4121 |
| 1730755800 | 84.24 | 0.48 | 0.57 | 84.23 | 84.26 | 84.12 | 7777 |
| 1730496600 | 83.76 | -0.45 | -0.53 | 84.25 | 84.33 | 83.76 | 4105 |
| 1730410200 | 84.21 | 0.25 | 0.30 | 84 | 84.3 | 84 | 10790 |
| 1730323800 | 83.96 | 0.32 | 0.38 | 84.05 | 84.37 | 83.6 | 5176 |
| 1730237340 | 83.64 | -0.66 | -0.78 | 84.32 | 84.42 | 83.64 | 12579 |
| 1730151000 | 84.3 | 0.05 | 0.06 | 84.37 | 84.38 | 84.12 | 3062 |
| 1729891800 | 84.25 | -0.11 | -0.13 | 84.36 | 84.38 | 84.1 | 7864 |
| 1729805400 | 84.36 | 0.38 | 0.45 | 83.99 | 84.37 | 83.98 | 7397 |
| 1729719000 | 83.98 | -0.16 | -0.19 | 84.12 | 84.12 | 83.93 | 7357 |
| 1729632600 | 84.14 | 0.12 | 0.14 | 84.15 | 84.17 | 84.03 | 10126 |
| 1729546140 | 84.02 | 0.02 | 0.02 | 84.09 | 84.65 | 83.5 | 10324 |
| 1729287000 | 84 | 0.31 | 0.37 | 83.96 | 84 | 83.5 | 124869 |
| 1729200540 | 83.69 | -0.36 | -0.43 | 84.05 | 84.05 | 82 | 10642 |
| 1729114140 | 84.05 | -0.02 | -0.02 | 84.05 | 84.28 | 83.93 | 5223 |
| 1729027740 | 84.07 | -0.06 | -0.07 | 84.16 | 84.3 | 84.03 | 5871 |
| 1728941340 | 84.13 | 0.35 | 0.42 | 84.15 | 84.15 | 84 | 5424 |
| 1728682200 | 83.78 | -0.25 | -0.30 | 84.28 | 84.28 | 83.78 | 6729 |
| 1728595740 | 84.03 | 0.03 | 0.04 | 84.13 | 84.27 | 83.89 | 6103 |
| 1728509400 | 84 | -0.36 | -0.43 | 84.49 | 84.49 | 84 | 10919 |
| 1728422940 | 84.36 | 0.02 | 0.02 | 84.34 | 84.65 | 84.32 | 5114 |
| 1728336600 | 84.34 | 0.19 | 0.23 | 84.52 | 85.43 | 84.13 | 32873 |
| 1728077400 | 84.15 | 0.01 | 0.01 | 84.22 | 84.35 | 84.12 | 17976 |
| 1727991000 | 84.14 | -0.14 | -0.17 | 84.65 | 84.65 | 84.13 | 10269 |
| 1727904540 | 84.28 | 0.03 | 0.04 | 84.19 | 84.8 | 84.19 | 7484 |
| 1727818200 | 84.25 | 0.25 | 0.30 | 84.42 | 84.43 | 84.09 | 5522 |
| 1727731800 | 84 | -0.18 | -0.21 | 84.41 | 84.41 | 84 | 8630 |
| 1727472600 | 84.18 | -0.21 | -0.25 | 84.39 | 84.39 | 84.16 | 14568 |
| 1727386140 | 84.39 | 0.1 | 0.12 | 84.1 | 84.39 | 84.1 | 7650 |
| 1727299740 | 84.29 | 0.01 | 0.01 | 84.28 | 84.39 | 84.2 | 758200 |
| 1727213400 | 84.28 | 0.25 | 0.30 | 84.3 | 84.3 | 84.04 | 10443 |
| 1727127000 | 84.03 | 0.23 | 0.27 | 84.08 | 84.08 | 83.81 | 56732 |
| 1726867800 | 83.8 | -0.74 | -0.88 | 84.48 | 84.48 | 83.8 | 5170 |
| 1726781400 | 84.54 | -0.1 | -0.12 | 84.62 | 84.62 | 84.27 | 15232 |
| 1726695000 | 84.64 | 0.1 | 0.12 | 84.5 | 85.44 | 84.5 | 95265 |
| 1726608600 | 84.54 | 0.08 | 0.09 | 84.48 | 84.57 | 84.35 | 10152 |
| 1726522200 | 84.46 | -0.39 | -0.46 | 84.63 | 84.82 | 84.4 | 5982 |
| 1726263000 | 84.85 | 0.25 | 0.30 | 84.6 | 84.85 | 84.42 | 11876 |
| 1726176540 | 84.6 | 0.06 | 0.07 | 84.59 | 84.6 | 84.34 | 9397 |
| 1726090140 | 84.54 | -0.23 | -0.27 | 84.77 | 84.88 | 83.9 | 11210 |
| 1726003740 | 84.77 | 0.39 | 0.46 | 84.5 | 84.77 | 84.41 | 12622 |
| 1725917400 | 84.38 | -0.04 | -0.05 | 84.54 | 84.56 | 84.38 | 8500 |
| 1725658200 | 84.42 | 0.11 | 0.13 | 84.61 | 84.61 | 84.36 | 13639 |
| 1725571800 | 84.31 | 0.17 | 0.20 | 84.14 | 84.41 | 84.14 | 6846 |
| 1725485400 | 84.14 | 0.14 | 0.17 | 84.2 | 84.29 | 84 | 10306 |
| 1725399000 | 84 | -0.12 | -0.14 | 83.93 | 85.1 | 83.85 | 14812 |
| 1725312600 | 84.12 | 0.22 | 0.26 | 83.9 | 84.37 | 83.79 | 10570 |
| 1725053400 | 83.9 | -0.25 | -0.30 | 84.4 | 84.4 | 83.85 | 26658 |
| 1724967000 | 84.15 | -1.17 | -1.37 | 84.65 | 85.54 | 84 | 317443 |
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
