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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 80.3925 | 0.11 | 0.14 | 80.025 | 80.58875 | 79.95 | 324405 |
| 1721925000 | 80.2775 | 0.06 | 0.07 | 80.105 | 80.42625 | 79.4675 | 222134 |
| 1721838600 | 80.2225 | -1.78 | -2.16 | 81.2075 | 81.25875 | 80.1525 | 288254 |
| 1721752200 | 81.9975 | 0.75 | 0.93 | 81.55 | 82.00875 | 81.405 | 207212 |
| 1721665800 | 81.245 | 0.26 | 0.32 | 81.0725 | 81.685 | 80.95375 | 314630 |
| 1721406600 | 80.9825 | -0.26 | -0.32 | 81.3325 | 81.59125 | 80.95375 | 100325 |
| 1721320200 | 81.24 | -0.45 | -0.55 | 81.9175 | 82.08 | 81.24 | 219908 |
| 1721233800 | 81.69 | -0.99 | -1.19 | 82.3825 | 82.3825 | 81.52625 | 284391 |
| 1721147400 | 82.6775 | 0.13 | 0.16 | 82.52 | 82.9125 | 82.2125 | 152430 |
| 1721061000 | 82.5425 | 0.29 | 0.35 | 82.3375 | 82.74625 | 82.23125 | 289321 |
| 1720801800 | 82.255 | 0.14 | 0.17 | 82.1425 | 82.2775 | 81.65625 | 217024 |
| 1720715400 | 82.1175 | -0.5 | -0.60 | 83.0475 | 83.09125 | 82.095 | 142887 |
| 1720629000 | 82.615 | -0.15 | -0.18 | 82.6875 | 82.80375 | 82.515 | 118824 |
| 1720542600 | 82.76375 | 0.45 | 0.55 | 82.6 | 82.8075 | 82.56625 | 121155 |
| 1720456200 | 82.315 | 0.18 | 0.22 | 82.32 | 82.4125 | 82.2125 | 275384 |
| 1720197000 | 82.1375 | -0.05 | -0.06 | 82.2775 | 82.32375 | 81.91375 | 146759 |
| 1720110600 | 82.185 | 0.15 | 0.18 | 82.2875 | 82.395 | 82.14875 | 128201 |
| 1720024200 | 82.035 | 0.09 | 0.11 | 82.3125 | 82.38125 | 81.815 | 208845 |
| 1719937800 | 81.9425 | 0.04 | 0.05 | 81.9425 | 81.97625 | 81.55375 | 158053 |
| 1719851400 | 81.905 | -0.6 | -0.73 | 81.9025 | 81.99125 | 81.46125 | 323011 |
| 1719592200 | 82.505 | 0.5 | 0.61 | 82.4925 | 82.89 | 82.245 | 133608 |
| 1719505800 | 82.005 | 0.05 | 0.06 | 82.0275 | 82.22875 | 81.93375 | 321372 |
| 1719419400 | 81.9525 | 0.27 | 0.33 | 81.895 | 82.10375 | 81.72125 | 217082 |
| 1719333000 | 81.685 | -0.22 | -0.27 | 81.5075 | 81.7375 | 81.325 | 147348 |
| 1719246600 | 81.9025 | -0.14 | -0.16 | 81.9475 | 82.0825 | 81.57 | 172897 |
| 1718987400 | 82.0375 | -0.12 | -0.15 | 82.0625 | 82.14375 | 81.75625 | 174865 |
| 1718901000 | 82.1575 | 0.37 | 0.46 | 82.1075 | 82.51375 | 82.02375 | 202396 |
| 1718814600 | 81.785 | 0.04 | 0.05 | 81.815 | 81.87 | 81.7 | 137548 |
| 1718728200 | 81.7425 | 0.5 | 0.61 | 81.6975 | 82.07625 | 81.6025 | 184884 |
| 1718641800 | 81.245 | 0.26 | 0.32 | 81.2475 | 81.3675 | 81.04875 | 232397 |
| 1718382600 | 80.9825 | 0.55 | 0.68 | 80.8525 | 81.29125 | 80.44625 | 191702 |
| 1718296200 | 80.435 | 0.02 | 0.02 | 80.5775 | 81.3 | 80.28125 | 150862 |
| 1718209800 | 80.4175 | 0.53 | 0.67 | 80.19 | 81.35375 | 80.025 | 142967 |
| 1718123400 | 79.885 | 0.03 | 0.03 | 80.04 | 80.08875 | 79.53 | 174309 |
| 1718037000 | 79.86 | -0.1 | -0.12 | 79.745 | 79.9525 | 79.63375 | 224913 |
| 1717777800 | 79.9575 | 0.46 | 0.58 | 79.59 | 80.11125 | 79.335 | 294031 |
| 1717691400 | 79.4925 | 0.29 | 0.37 | 79.4825 | 79.7325 | 79.44625 | 206113 |
| 1717605000 | 79.2 | 1.05 | 1.34 | 78.7175 | 79.26375 | 78.6275 | 210476 |
| 1717518600 | 78.155 | -0.01 | -0.02 | 78.2775 | 78.56125 | 78.03875 | 197678 |
| 1717432200 | 78.1675 | 0.49 | 0.63 | 78.9225 | 79.12875 | 78.1675 | 370213 |
| 1717173000 | 77.68 | -0.56 | -0.71 | 78.13 | 78.44375 | 77.57 | 208451 |
| 1717086600 | 78.235 | -0.52 | -0.66 | 78.355 | 78.6025 | 78.1075 | 172653 |
| 1717000200 | 78.7575 | -0.06 | -0.07 | 78.6975 | 78.83375 | 78.435 | 169360 |
| 1716913800 | 78.8125 | -0.19 | -0.23 | 78.9975 | 79.15125 | 78.70375 | 246253 |
| 1716568200 | 78.9975 | -0.36 | -0.46 | 78.8125 | 79.10625 | 78.71875 | 180719 |
| 1716481800 | 79.36 | 0.03 | 0.04 | 79.5975 | 79.745 | 79.1175 | 223178 |
| 1716395400 | 79.3275 | 0 | 0.00 | 79.17 | 79.45125 | 79.15 | 184247 |
| 1716309000 | 79.3275 | -0.2 | -0.25 | 79.295 | 79.3475 | 79.14125 | 156992 |
| 1716222600 | 79.5225 | 0.41 | 0.52 | 79.3525 | 79.53875 | 79.225 | 228566 |
| 1715963400 | 79.1125 | -0.58 | -0.73 | 79.4075 | 79.51375 | 79.08 | 114328 |
| 1715877000 | 79.6925 | 0.48 | 0.61 | 79.5275 | 79.76875 | 79.48875 | 189749 |
| 1715790600 | 79.2125 | 0.43 | 0.54 | 79.09 | 79.315 | 78.8125 | 239487 |
| 1715704200 | 78.785 | -0.09 | -0.12 | 78.875 | 79.2 | 78.645 | 182819 |
| 1715617800 | 78.8775 | -0.19 | -0.23 | 79.15 | 79.21625 | 78.84625 | 156630 |
| 1715358600 | 79.0625 | 0.19 | 0.24 | 78.9975 | 79.28125 | 78.9975 | 194592 |
| 1715272200 | 78.87 | 0.18 | 0.22 | 78.68 | 78.9275 | 78.57 | 154106 |
| 1715185800 | 78.695 | 0.22 | 0.28 | 78.7775 | 78.9225 | 78.47625 | 238113 |
| 1715099400 | 78.4725 | 1.23 | 1.59 | 78.3175 | 78.5475 | 78.27875 | 244424 |
| 1714753800 | 77.245 | 0.87 | 1.14 | 76.7925 | 77.4675 | 76.65 | 266666 |
| 1714667400 | 76.3725 | 0.12 | 0.16 | 76.3425 | 76.75375 | 76.12875 | 273224 |
| 1714581000 | 76.2525 | -0.68 | -0.88 | 76.445 | 76.445 | 76.04375 | 304158 |
| 1714494600 | 76.9325 | -0.22 | -0.29 | 77.3125 | 77.40125 | 76.9025 | 207876 |
| 1714408200 | 77.155 | -0.43 | -0.55 | 77.4075 | 77.5625 | 77.155 | 225474 |
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
