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 | 1.05 | 1.28976784179 | 81.41 | 83.91 | 80.51 | 24482 | 82.86236351 | FU |
| 4 | -3.54 | -4.11627906977 | 86 | 87.3 | 80.51 | 29037 | 83.05390507 | FU |
| 12 | -16.97 | -17.067283516 | 99.43 | 100.2 | 80.51 | 23182 | 89.34332451 | FU |
| 26 | -20.54 | -19.9417475728 | 103 | 104.94 | 80.51 | 24118 | 93.59648063 | FU |
| 52 | -18.51 | -18.3321778746 | 100.97 | 107.8 | 80.51 | 18582 | 96.5708161 | FU |
| 156 | -17.55 | -17.5482451755 | 100.01 | 107.8 | 75.5 | 9668 | 94.34971543 | FU |
| 260 | -17.55 | -17.5482451755 | 100.01 | 107.8 | 75.5 | 9668 | 94.34971543 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 82.46 | 0.18 | 0.22 | 82.28 | 83.47 | 81.92 | 21147 |
| 1732224600 | 82.28 | -1.62 | -1.93 | 83.89 | 83.89 | 81.57 | 26111 |
| 1732051800 | 83.9 | 1.57 | 1.91 | 82.33 | 83.91 | 81.65 | 25736 |
| 1731965340 | 82.33 | 0.78 | 0.96 | 81.41 | 82.45 | 80.51 | 21599 |
| 1731619800 | 81.55 | -0.58 | -0.71 | 82.13 | 82.13 | 81.02 | 22991 |
| 1731533400 | 82.13 | -0.62 | -0.75 | 82.75 | 83.99 | 81.2 | 52061 |
| 1731446940 | 82.75 | 1.6 | 1.97 | 81.15 | 85.5 | 81.15 | 39649 |
| 1731360540 | 81.15 | -0.76 | -0.93 | 82.08 | 83.71 | 81.15 | 41467 |
| 1731101400 | 81.91 | -0.79 | -0.96 | 82.66 | 82.7 | 81.83 | 13050 |
| 1731014940 | 82.7 | 0.07 | 0.08 | 82.42 | 82.71 | 81.75 | 19773 |
| 1730928600 | 82.63 | -1.3 | -1.55 | 83.79 | 83.79 | 81.99 | 28726 |
| 1730842200 | 83.93 | 2.12 | 2.59 | 81.69 | 84.08 | 81.41 | 23700 |
| 1730755800 | 81.81 | -1.19 | -1.43 | 83.32 | 83.88 | 80.85 | 59858 |
| 1730496600 | 83 | -2.55 | -2.98 | 84.59 | 85 | 82.23 | 29705 |
| 1730410200 | 85.55 | -0.74 | -0.86 | 85.39 | 87.3 | 84.62 | 30357 |
| 1730323800 | 86.29 | 1.18 | 1.39 | 85.76 | 86.9 | 84.85 | 20174 |
| 1730237340 | 85.11 | 0.21 | 0.25 | 84.2 | 85.51 | 84.2 | 17913 |
| 1730151000 | 84.9 | -0.3 | -0.35 | 85.5 | 86.6 | 84.26 | 25358 |
| 1729891800 | 85.2 | -0.5 | -0.58 | 86 | 86.69 | 84.93 | 24434 |
| 1729805400 | 85.7 | -3.24 | -3.64 | 88.31 | 88.5 | 85.45 | 29370 |
| 1729719000 | 88.94 | -1.71 | -1.89 | 90.53 | 90.54 | 88.04 | 26028 |
| 1729632600 | 90.65 | -0.15 | -0.17 | 90.8 | 90.8 | 89.73 | 10948 |
| 1729546140 | 90.8 | -0.44 | -0.48 | 91.24 | 91.24 | 89.73 | 13832 |
| 1729287000 | 91.24 | -0.55 | -0.60 | 91.35 | 91.99 | 90.53 | 26844 |
| 1729200540 | 91.79 | 0.29 | 0.32 | 91.02 | 92.55 | 90.1 | 24377 |
| 1729114140 | 91.5 | -0.8 | -0.87 | 92.3 | 92.87 | 91.01 | 29087 |
| 1729027740 | 92.3 | -0.16 | -0.17 | 92.46 | 93.84 | 91.82 | 14231 |
| 1728941340 | 92.46 | -1.61 | -1.71 | 93.5 | 93.89 | 91.58 | 21253 |
| 1728682200 | 94.07 | 2.84 | 3.11 | 90.73 | 94.14 | 90.73 | 18917 |
| 1728595740 | 91.23 | -0.9 | -0.98 | 91.9 | 91.9 | 90.6 | 13460 |
| 1728509400 | 92.13 | -1.9 | -2.02 | 94.98 | 95.02 | 91.15 | 27260 |
| 1728422940 | 94.03 | -1.97 | -2.05 | 96.06 | 96.87 | 94 | 28628 |
| 1728336600 | 96 | 1 | 1.05 | 94.8 | 96.9 | 94.8 | 28403 |
| 1728077400 | 95 | 1.3 | 1.39 | 93.5 | 95.6 | 93.46 | 36203 |
| 1727991000 | 93.7 | 1.04 | 1.12 | 92.73 | 94.18 | 92.73 | 23232 |
| 1727904540 | 92.66 | 1.46 | 1.60 | 92.53 | 94.32 | 91.71 | 95137 |
| 1727818200 | 91.2 | -2.8 | -2.98 | 92.11 | 93.3 | 91.11 | 13129 |
| 1727731800 | 94 | -0.9 | -0.95 | 94.22 | 96.24 | 93 | 15583 |
| 1727472600 | 94.9 | 0.93 | 0.99 | 94.39 | 95 | 92.95 | 19697 |
| 1727386140 | 93.97 | 0.17 | 0.18 | 93.17 | 95 | 92.21 | 23566 |
| 1727299740 | 93.8 | 1.62 | 1.76 | 92.4 | 94.25 | 92.05 | 20029 |
| 1727213400 | 92.18 | -1.06 | -1.14 | 92.95 | 93.92 | 92 | 17835 |
| 1727127000 | 93.24 | -1.51 | -1.59 | 94.9 | 95.5 | 92.79 | 14681 |
| 1726867800 | 94.75 | -1.76 | -1.82 | 96.51 | 96.52 | 94.75 | 15268 |
| 1726781400 | 96.51 | 1.06 | 1.11 | 95.45 | 97.1 | 94.7 | 14936 |
| 1726695000 | 95.45 | 0.55 | 0.58 | 94.9 | 95.9 | 94.1 | 17775 |
| 1726608600 | 94.9 | -0.14 | -0.15 | 95.04 | 95.04 | 94 | 6820 |
| 1726522200 | 95.04 | -0.09 | -0.09 | 94.62 | 95.25 | 94.32 | 10237 |
| 1726263000 | 95.13 | 0.91 | 0.97 | 94.78 | 95.3 | 93.67 | 13524 |
| 1726176540 | 94.22 | -1.53 | -1.60 | 95.9 | 95.9 | 94.08 | 19341 |
| 1726090140 | 95.75 | 0.75 | 0.79 | 95.5 | 95.9 | 94.8 | 9628 |
| 1726003740 | 95 | 1.5 | 1.60 | 93.8 | 95.94 | 93.55 | 16991 |
| 1725917400 | 93.5 | -1.12 | -1.18 | 94.69 | 94.99 | 93 | 27633 |
| 1725658200 | 94.62 | -0.98 | -1.03 | 96.25 | 96.25 | 94.46 | 6505 |
| 1725571800 | 95.6 | -0.9 | -0.93 | 95.7 | 97.35 | 95.54 | 9630 |
| 1725485400 | 96.5 | 0.5 | 0.52 | 96 | 97.4 | 95.32 | 10735 |
| 1725399000 | 96 | -1 | -1.03 | 96.99 | 97.31 | 95.19 | 11866 |
| 1725312600 | 97 | -2.12 | -2.14 | 97.51 | 98.23 | 96.22 | 15764 |
| 1725053400 | 99.12 | -0.31 | -0.31 | 99.43 | 100.2 | 99.12 | 23522 |
| 1724967000 | 99.43 | -0.38 | -0.38 | 99.77 | 99.85 | 98.78 | 13082 |
| 1724880600 | 99.81 | 0.01 | 0.01 | 99.33 | 99.85 | 99 | 31187 |
| 1724794140 | 99.8 | 0 | 0.00 | 99.33 | 99.88 | 98.96 | 20393 |
| 1724707740 | 99.8 | -0.05 | -0.05 | 99.8 | 99.8 | 99.3 | 21509 |
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
