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 | -0.95 | -1.17647058824 | 80.75 | 81.19 | 79.24 | 9428 | 79.80162968 | FU |
| 4 | -4.7 | -5.56213017751 | 84.5 | 84.9 | 79.1 | 11531 | 81.10986394 | FU |
| 12 | -12.58 | -13.6176661615 | 92.38 | 93.1 | 79.1 | 9454 | 84.91023292 | FU |
| 26 | -19.39 | -19.5483415667 | 99.19 | 101.88 | 79.1 | 9139 | 89.64676791 | FU |
| 52 | -20.26 | -20.2478512892 | 100.06 | 102 | 79.1 | 7605 | 92.96764944 | FU |
| 156 | -19.65 | -19.7586726998 | 99.45 | 102.5 | 79.1 | 7717 | 93.13788077 | FU |
| 260 | -35.7 | -30.9090909091 | 115.5 | 123.5 | 47 | 7856 | 98.0852022 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 79.5 | -0.59 | -0.74 | 79.85 | 80.22 | 79.32 | 4185 |
| 1721770140 | 80.09 | 0.52 | 0.65 | 79.75 | 80.32 | 79.6 | 6339 |
| 1721683800 | 79.57 | -1.55 | -1.91 | 80.85 | 81.08 | 79.24 | 29897 |
| 1721424600 | 81.12 | 0.62 | 0.77 | 80.16 | 81.19 | 80.12 | 2691 |
| 1721338200 | 80.5 | -0.24 | -0.30 | 80.75 | 81 | 80.1 | 4026 |
| 1721251800 | 80.74 | -0.01 | -0.01 | 80.81 | 81.16 | 80.6 | 3932 |
| 1721165340 | 80.75 | 0.01 | 0.01 | 80.7 | 81.2 | 80.69 | 4350 |
| 1721079000 | 80.74 | -0.67 | -0.82 | 80.8 | 81.38 | 80.63 | 7433 |
| 1720819800 | 81.41 | 1.05 | 1.31 | 80.76 | 81.5 | 80.76 | 5885 |
| 1720733400 | 80.36 | 0.48 | 0.60 | 80.81 | 81.04 | 79.99 | 7095 |
| 1720647000 | 79.88 | -0.52 | -0.65 | 80.4 | 80.9 | 79.24 | 13539 |
| 1720560540 | 80.4 | 0.4 | 0.50 | 79.99 | 80.72 | 79.1 | 13654 |
| 1720474200 | 80 | -2.22 | -2.70 | 82.22 | 82.99 | 79.74 | 47557 |
| 1720215000 | 82.22 | 0.68 | 0.83 | 81.91 | 83.44 | 81.57 | 6841 |
| 1720128540 | 81.54 | 0.24 | 0.30 | 81.32 | 81.99 | 81.26 | 6598 |
| 1720042200 | 81.3 | -1.15 | -1.39 | 82.4 | 82.45 | 81.2 | 4009 |
| 1719955800 | 82.45 | 0.13 | 0.16 | 82.32 | 82.63 | 81.06 | 10030 |
| 1719869400 | 82.32 | -1.6 | -1.91 | 82.49 | 82.49 | 81.5 | 14952 |
| 1719610200 | 83.92 | -0.15 | -0.18 | 84.3 | 84.86 | 83.31 | 26360 |
| 1719523800 | 84.07 | -0.21 | -0.25 | 84.5 | 84.9 | 84.02 | 11253 |
| 1719437400 | 84.28 | -0.42 | -0.50 | 84.88 | 84.98 | 84 | 5550 |
| 1719351000 | 84.7 | -0.04 | -0.05 | 84 | 84.95 | 84 | 7465 |
| 1719264600 | 84.74 | 0.74 | 0.88 | 83.88 | 84.75 | 83.61 | 15748 |
| 1719005400 | 84 | 0.18 | 0.21 | 84.19 | 84.45 | 83.6 | 8562 |
| 1718918940 | 83.82 | -2.67 | -3.09 | 86.49 | 87 | 83.68 | 35022 |
| 1718832540 | 86.49 | -0.8 | -0.92 | 87.3 | 87.46 | 85.52 | 6290 |
| 1718746200 | 87.29 | 1.29 | 1.50 | 85.99 | 87.7 | 85.68 | 6314 |
| 1718659800 | 86 | 0.19 | 0.22 | 85.84 | 86.36 | 85.33 | 5077 |
| 1718400600 | 85.81 | 1.02 | 1.20 | 85 | 85.85 | 84.38 | 5498 |
| 1718314200 | 84.79 | 1.29 | 1.54 | 83.5 | 85.19 | 83.48 | 15930 |
| 1718227800 | 83.5 | -0.8 | -0.95 | 84.29 | 84.57 | 83.12 | 12066 |
| 1718141400 | 84.3 | 0 | 0.00 | 84.5 | 85.31 | 84.11 | 7246 |
| 1718055000 | 84.3 | -2.19 | -2.53 | 86.6 | 86.94 | 83.71 | 29834 |
| 1717795800 | 86.49 | 0.2 | 0.23 | 86.64 | 87.2 | 86.01 | 4970 |
| 1717709400 | 86.29 | -1.11 | -1.27 | 87.4 | 88.56 | 86.04 | 10887 |
| 1717622940 | 87.4 | -1.96 | -2.19 | 89.53 | 89.97 | 87.22 | 10331 |
| 1717536600 | 89.36 | -0.3 | -0.33 | 89.21 | 90.4 | 89.21 | 4387 |
| 1717450200 | 89.66 | -0.75 | -0.83 | 89.99 | 90 | 89.24 | 3713 |
| 1717191000 | 90.41 | 0.73 | 0.81 | 89.51 | 90.53 | 89.51 | 5015 |
| 1717018140 | 89.68 | -0.12 | -0.13 | 89.8 | 90.2 | 89.1 | 6468 |
| 1716931740 | 89.8 | -1.19 | -1.31 | 91.44 | 91.45 | 89.51 | 15303 |
| 1716845340 | 90.99 | -0.1 | -0.11 | 91.09 | 91.49 | 90.82 | 4385 |
| 1716586200 | 91.09 | 0.02 | 0.02 | 91.19 | 91.5 | 90.6 | 9164 |
| 1716499800 | 91.07 | -0.09 | -0.10 | 91.16 | 91.52 | 91 | 2580 |
| 1716413340 | 91.16 | -0.02 | -0.02 | 91.19 | 91.66 | 91.13 | 3658 |
| 1716327000 | 91.18 | 0.02 | 0.02 | 91.33 | 91.84 | 90.82 | 5247 |
| 1716240600 | 91.16 | -1.82 | -1.96 | 92.98 | 92.98 | 90.62 | 24750 |
| 1715981400 | 92.98 | 0.65 | 0.70 | 92.33 | 93.05 | 92.33 | 3837 |
| 1715895000 | 92.33 | 0.18 | 0.20 | 92 | 92.69 | 92 | 5969 |
| 1715808600 | 92.15 | -0.34 | -0.37 | 92.25 | 92.69 | 92.15 | 2643 |
| 1715722200 | 92.49 | 0.36 | 0.39 | 92.69 | 92.69 | 92.11 | 2752 |
| 1715635800 | 92.13 | -0.77 | -0.83 | 92.9 | 92.94 | 92.13 | 2764 |
| 1715376600 | 92.9 | 1.67 | 1.83 | 91.23 | 93.1 | 91.21 | 9855 |
| 1715290140 | 91.23 | -0.76 | -0.83 | 92.42 | 92.47 | 91.2 | 3577 |
| 1715203800 | 91.99 | 0.29 | 0.32 | 91.7 | 92.68 | 91.7 | 3956 |
| 1715117400 | 91.7 | -1.02 | -1.10 | 92.72 | 92.74 | 91.56 | 3997 |
| 1715031000 | 92.72 | 1.43 | 1.57 | 91.66 | 93 | 91.4 | 6977 |
| 1714771800 | 91.29 | -0.29 | -0.32 | 91.77 | 91.99 | 91.01 | 3644 |
| 1714685400 | 91.58 | -1.11 | -1.20 | 92.38 | 92.38 | 90.19 | 5733 |
| 1714512600 | 92.69 | -0.01 | -0.01 | 92.71 | 93.22 | 92.68 | 5519 |
| 1714426200 | 92.7 | -0.1 | -0.11 | 92.8 | 92.8 | 92.4 | 6790 |
| 1714167000 | 92.8 | 0.72 | 0.78 | 91.66 | 93.15 | 91.66 | 4489 |
| 1714080540 | 92.08 | -0.07 | -0.08 | 92.16 | 92.3 | 91.98 | 1814 |
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
