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 | 1.9 | 2.32814606053 | 81.61 | 84.45 | 81 | 42443 | 83.2631911 | FU |
| 4 | 0.7 | 0.845308537616 | 82.81 | 86.97 | 80.06 | 40009 | 84.0221625 | FU |
| 12 | -7.34 | -8.07925151348 | 90.85 | 92.37 | 80.06 | 37138 | 86.77670131 | FU |
| 26 | -9.42 | -10.1366620037 | 92.93 | 93.85 | 80.06 | 34350 | 88.92464512 | FU |
| 52 | -4.65 | -5.27450090744 | 88.16 | 95.5 | 80.06 | 35863 | 89.80980404 | FU |
| 156 | -13.05 | -13.5149130075 | 96.56 | 104.94 | 79.76 | 39601 | 91.75889153 | FU |
| 260 | -21.5 | -20.4742405485 | 105.01 | 113.1 | 61.38 | 32871 | 93.69897516 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 83.51 | -0.49 | -0.58 | 83.85 | 84.45 | 83.11 | 32028 |
| 1732224600 | 84 | 1.53 | 1.86 | 82.47 | 84.11 | 82.45 | 56815 |
| 1732051800 | 82.47 | -0.48 | -0.58 | 82.95 | 83.04 | 81 | 41203 |
| 1731965340 | 82.95 | 1.34 | 1.64 | 81.61 | 83.46 | 81.6 | 29311 |
| 1731619800 | 81.61 | 0.51 | 0.63 | 81.1 | 81.89 | 80.17 | 25363 |
| 1731533400 | 81.1 | -0.41 | -0.50 | 81.5 | 82.41 | 81 | 25997 |
| 1731446940 | 81.51 | -2.4 | -2.86 | 82.99 | 83 | 80.06 | 48396 |
| 1731360540 | 83.91 | -0.28 | -0.33 | 84.19 | 84.48 | 83.5 | 32566 |
| 1731101400 | 84.19 | -0.31 | -0.37 | 84.97 | 84.99 | 83.56 | 35385 |
| 1731014940 | 84.5 | -0.5 | -0.59 | 85.48 | 85.48 | 83.61 | 78390 |
| 1730928600 | 85 | -0.98 | -1.14 | 85.98 | 85.98 | 84.53 | 44335 |
| 1730842200 | 85.98 | 0.08 | 0.09 | 85.71 | 86 | 85.5 | 28367 |
| 1730755800 | 85.9 | 1.51 | 1.79 | 84.95 | 86.1 | 84.6 | 75815 |
| 1730496600 | 84.39 | -1.68 | -1.95 | 86.07 | 86.97 | 84.15 | 53178 |
| 1730410200 | 86.07 | 2.27 | 2.71 | 83.97 | 86.09 | 83.57 | 25805 |
| 1730323800 | 83.8 | 0.19 | 0.23 | 83.56 | 84.19 | 82.7 | 32066 |
| 1730237340 | 83.61 | -0.98 | -1.16 | 83.78 | 84.57 | 83.38 | 27296 |
| 1730151000 | 84.59 | 0.43 | 0.51 | 84.16 | 85.33 | 83.92 | 28091 |
| 1729891800 | 84.16 | 0.96 | 1.15 | 82.81 | 84.3 | 82.8 | 31777 |
| 1729805400 | 83.2 | -0.1 | -0.12 | 83.32 | 84.21 | 82.51 | 34807 |
| 1729719000 | 83.3 | -1.69 | -1.99 | 84.55 | 84.92 | 82.85 | 45695 |
| 1729632600 | 84.99 | -1.29 | -1.50 | 86.3 | 86.46 | 84.01 | 35114 |
| 1729546140 | 86.28 | -0.56 | -0.64 | 86.31 | 86.78 | 86.01 | 27630 |
| 1729287000 | 86.84 | 0 | 0.00 | 86.33 | 86.97 | 85.93 | 28600 |
| 1729200540 | 86.84 | 0.22 | 0.25 | 86.6 | 87.04 | 86.01 | 27004 |
| 1729114140 | 86.62 | 1.62 | 1.91 | 85.2 | 87.17 | 85.2 | 82306 |
| 1729027740 | 85 | 0.51 | 0.60 | 84.49 | 86.91 | 84.49 | 58006 |
| 1728941340 | 84.49 | 0.26 | 0.31 | 83.87 | 84.99 | 83.52 | 19914 |
| 1728682200 | 84.23 | -0.45 | -0.53 | 84 | 84.89 | 83.31 | 29837 |
| 1728595740 | 84.68 | -0.72 | -0.84 | 83.99 | 84.89 | 83.05 | 44134 |
| 1728509400 | 85.4 | -1.75 | -2.01 | 87 | 87.3 | 85 | 27325 |
| 1728422940 | 87.15 | -0.34 | -0.39 | 87.44 | 87.99 | 86.9 | 39942 |
| 1728336600 | 87.49 | 0.14 | 0.16 | 87.4 | 88.87 | 87.13 | 51035 |
| 1728077400 | 87.35 | 0.15 | 0.17 | 87.44 | 87.79 | 87.02 | 25783 |
| 1727991000 | 87.2 | -0.38 | -0.43 | 87.68 | 87.95 | 86.72 | 22872 |
| 1727904540 | 87.58 | -0.23 | -0.26 | 88.01 | 89.39 | 86.15 | 78598 |
| 1727818200 | 87.81 | -1.18 | -1.33 | 89.6 | 90.38 | 87.64 | 57324 |
| 1727731800 | 88.99 | -0.51 | -0.57 | 89.8 | 90.5 | 88.69 | 21945 |
| 1727472600 | 89.5 | -0.1 | -0.11 | 89.6 | 90.99 | 89.2 | 46264 |
| 1727386140 | 89.6 | 0.19 | 0.21 | 89.49 | 90.49 | 89.07 | 27517 |
| 1727299740 | 89.41 | 0.91 | 1.03 | 88.64 | 89.94 | 88.51 | 28302 |
| 1727213400 | 88.5 | 0.87 | 0.99 | 87.77 | 88.71 | 87.77 | 39024 |
| 1727127000 | 87.63 | -1.97 | -2.20 | 89.44 | 89.6 | 87.36 | 42042 |
| 1726867800 | 89.6 | 0.2 | 0.22 | 89.4 | 90.1 | 89.29 | 28197 |
| 1726781400 | 89.4 | -0.88 | -0.97 | 90.75 | 90.75 | 89.3 | 26228 |
| 1726695000 | 90.28 | -0.39 | -0.43 | 90.66 | 90.96 | 89.77 | 33834 |
| 1726608600 | 90.67 | 0.02 | 0.02 | 90.68 | 91.25 | 90.02 | 32437 |
| 1726522200 | 90.65 | 0.99 | 1.10 | 89.65 | 90.83 | 89.65 | 20072 |
| 1726263000 | 89.66 | 0.37 | 0.41 | 89.31 | 91 | 89.31 | 35926 |
| 1726176540 | 89.29 | -1.18 | -1.30 | 90.47 | 90.8 | 89.25 | 26326 |
| 1726090140 | 90.47 | -1.23 | -1.34 | 90.83 | 90.88 | 90.2 | 19587 |
| 1726003740 | 91.7 | -0.59 | -0.64 | 91.7 | 92 | 91.4 | 25611 |
| 1725917400 | 92.29 | 0.09 | 0.10 | 92.21 | 92.37 | 91 | 74008 |
| 1725658200 | 92.2 | 0.12 | 0.13 | 92.09 | 92.29 | 91.71 | 30207 |
| 1725571800 | 92.08 | 0.18 | 0.20 | 91.9 | 92.09 | 91.62 | 24726 |
| 1725485400 | 91.9 | 0.39 | 0.43 | 91.56 | 92 | 91.51 | 24727 |
| 1725399000 | 91.51 | 0.33 | 0.36 | 91.35 | 91.95 | 90.88 | 27789 |
| 1725312600 | 91.18 | -0.05 | -0.05 | 91.3 | 91.67 | 90.86 | 38500 |
| 1725053400 | 91.23 | -0.07 | -0.08 | 90.85 | 91.7 | 90.85 | 24635 |
| 1724967000 | 91.3 | 0.2 | 0.22 | 91.12 | 91.5 | 90.76 | 19531 |
| 1724880600 | 91.1 | -0.33 | -0.36 | 91.2 | 91.48 | 91.1 | 16989 |
| 1724794140 | 91.43 | 0.43 | 0.47 | 90.8 | 91.45 | 90.8 | 21974 |
| 1724707740 | 91 | -0.25 | -0.27 | 90.88 | 91.41 | 90.85 | 17789 |
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
