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 | 0.92 | 1.03382402517 | 88.99 | 91.124 | 87.71 | 3151553 | 89.38136063 | SP |
| 4 | 5.36 | 6.33944411591 | 84.55 | 91.124 | 82.25 | 3532770 | 86.08075917 | SP |
| 12 | 13.45 | 17.5908972012 | 76.46 | 91.124 | 61.71 | 4603962 | 78.23465706 | SP |
| 26 | 29.76 | 49.4763092269 | 60.15 | 91.124 | 59.28 | 4402674 | 75.26265497 | SP |
| 52 | 51.44 | 133.714582792 | 38.47 | 91.124 | 35.573 | 5615010 | 63.50296044 | SP |
| 156 | -42.15 | -31.9173103135 | 132.06 | 157.43 | 25.94 | 8350882 | 51.80090552 | SP |
| 260 | 33.61 | 59.6980461812 | 56.3 | 157.43 | 17.51 | 7617675 | 55.49079983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 90.31 | 0.92 | 1.03 | 90.11 | 90.7 | 89.42 | 2192603 |
| 1729204200 | 89.39 | 0.02 | 0.02 | 91.04 | 91.124 | 89.31 | 3467257 |
| 1729117800 | 89.37 | 1.08 | 1.22 | 88.24 | 89.62 | 87.88 | 2655078 |
| 1729031400 | 88.29 | -2.1 | -2.32 | 90.5 | 90.65 | 87.71 | 4544313 |
| 1728945000 | 90.39 | 2.17 | 2.46 | 88.99 | 90.82 | 88.83 | 2898514 |
| 1728685800 | 88.22 | 1.43 | 1.65 | 86.65 | 88.57 | 86.63 | 2814601 |
| 1728599400 | 86.79 | -0.48 | -0.55 | 86.66 | 87.44 | 86.05 | 3052385 |
| 1728513000 | 87.27 | 1.74 | 2.03 | 85.5 | 87.5399 | 85.24 | 3536803 |
| 1728426600 | 85.53 | 2.31 | 2.78 | 84.3 | 85.7798 | 83.93 | 2574387 |
| 1728340200 | 83.22 | -2.3 | -2.69 | 84.77 | 85.06 | 82.67 | 4501138 |
| 1728081000 | 85.52 | 2.18 | 2.62 | 85.27 | 85.71 | 83.43 | 4674766 |
| 1727994600 | 83.34 | -0.47 | -0.56 | 83.17 | 84.23 | 82.33 | 3753511 |
| 1727908200 | 83.81 | 0.01 | 0.01 | 83.33 | 84.3 | 82.25 | 2975971 |
| 1727821800 | 83.8 | -2.39 | -2.77 | 85.91 | 85.93 | 82.58 | 5362222 |
| 1727735400 | 86.19 | 1.1 | 1.29 | 84.61 | 86.37 | 83.58 | 3239068 |
| 1727476200 | 85.09 | -0.48 | -0.56 | 85.98 | 86.3486 | 84.66 | 3108732 |
| 1727389800 | 85.57 | 1.02 | 1.21 | 86.51 | 86.63 | 84.49 | 3706708 |
| 1727303400 | 84.55 | -0.84 | -0.98 | 85.09 | 85.41 | 84.07 | 2983989 |
| 1727217000 | 85.39 | 0.72 | 0.85 | 85.02 | 85.42 | 83.75 | 3458322 |
| 1727130600 | 84.67 | 0.65 | 0.77 | 84.55 | 84.99 | 84.01 | 3135839 |
| 1726871400 | 84.02 | -0.57 | -0.67 | 83.95 | 84.555 | 82.73 | 4061890 |
| 1726785000 | 84.59 | 4.09 | 5.08 | 84.63 | 85.42 | 83.3807 | 4808082 |
| 1726698600 | 80.5 | -0.78 | -0.96 | 81.53 | 83.67 | 80.28 | 5568298 |
| 1726612200 | 81.28 | 0.07 | 0.09 | 82.15 | 82.79 | 80.28 | 3318765 |
| 1726525800 | 81.21 | 0.38 | 0.47 | 80.71 | 81.3 | 79.93 | 2471318 |
| 1726266600 | 80.83 | 1.17 | 1.47 | 79.88 | 81.29 | 79.86 | 3702068 |
| 1726180200 | 79.66 | 1.96 | 2.52 | 77.99 | 79.81 | 77.02 | 4167273 |
| 1726093800 | 77.7 | 2.27 | 3.01 | 75.4 | 78.14 | 71.77 | 8967811 |
| 1726007400 | 75.43 | 0.95 | 1.28 | 75.26 | 75.595 | 73.24 | 3260370 |
| 1725921000 | 74.48 | 2.36 | 3.27 | 73.81 | 75.01 | 73 | 4122451 |
| 1725661800 | 72.12 | -3.89 | -5.12 | 76.09 | 76.77 | 71.72 | 6750563 |
| 1725575400 | 76.01 | -0.56 | -0.73 | 76.54 | 77.77 | 74.97 | 4306449 |
| 1725489000 | 76.57 | -0.57 | -0.74 | 76.29 | 78.06 | 76 | 5170662 |
| 1725402600 | 77.14 | -5.06 | -6.16 | 80.79 | 80.83 | 76 | 6297050 |
| 1725057000 | 82.2 | 2.17 | 2.71 | 80.99 | 82.45 | 79.425 | 4131389 |
| 1724970600 | 80.03 | -0.04 | -0.05 | 80.9 | 82.34 | 79.56 | 5425792 |
| 1724884200 | 80.07 | -1.44 | -1.77 | 81.36 | 81.53 | 78.644 | 3436995 |
| 1724797800 | 81.51 | 0.34 | 0.42 | 80.61 | 81.73 | 80.13 | 2631120 |
| 1724711400 | 81.17 | -0.64 | -0.78 | 82.24 | 82.57 | 80.47 | 3253722 |
| 1724452200 | 81.81 | 2.43 | 3.06 | 80.75 | 82.24 | 79.77 | 5098443 |
| 1724365800 | 79.38 | -1.98 | -2.43 | 82.16 | 82.42 | 78.85 | 4290276 |
| 1724279400 | 81.36 | 0.87 | 1.08 | 80.94 | 81.97 | 80.19 | 3516557 |
| 1724193000 | 80.49 | -0.44 | -0.54 | 80.72 | 81.46 | 79.93 | 2767198 |
| 1724106600 | 80.93 | 2.26 | 2.87 | 78.87 | 80.93 | 78.52 | 3252284 |
| 1723847400 | 78.67 | 0.41 | 0.52 | 77.5 | 79.01 | 77.45 | 3004842 |
| 1723761000 | 78.26 | 3.78 | 5.08 | 76.78 | 78.38 | 76.57 | 4248973 |
| 1723674600 | 74.48 | 0.71 | 0.96 | 74.14 | 74.955 | 72.97 | 4913499 |
| 1723588200 | 73.77 | 3.45 | 4.91 | 71.63 | 73.88 | 71.53 | 4130910 |
| 1723501800 | 70.32 | 0.08 | 0.11 | 70.7 | 71.32 | 69.43 | 4992162 |
| 1723242600 | 70.24 | 0.85 | 1.22 | 69.02 | 70.85 | 68.53 | 4281755 |
| 1723156200 | 69.39 | 4.48 | 6.90 | 66.9 | 69.65 | 66.099999 | 4304686 |
| 1723069800 | 64.91 | -1.39 | -2.10 | 68.69 | 69.865 | 64.7001 | 6375953 |
| 1722983400 | 66.3 | 1.77 | 2.74 | 65.209999 | 69.13 | 64.68 | 8411778 |
| 1722897000 | 64.53 | -6.24 | -8.82 | 62.21 | 67.01 | 61.89 | 12983444 |
| 1722637800 | 70.77 | -4.24 | -5.65 | 71.91 | 72.44 | 68.97 | 11545861 |
| 1722551400 | 75.01 | -3.22 | -4.12 | 79.1 | 80.06 | 73.5 | 9544925 |
| 1722465000 | 78.23 | 3.49 | 4.67 | 77.6 | 79.47 | 77.04 | 5943589 |
| 1722378600 | 74.74 | -1.17 | -1.54 | 76.54 | 76.98 | 73.3 | 4271054 |
| 1722292200 | 75.91 | 0.07 | 0.09 | 76.46 | 76.8997 | 75.08 | 4249279 |
| 1722033000 | 75.84 | 2.42 | 3.30 | 74.95 | 76.9599 | 74.6301 | 5770094 |
| 1721946600 | 73.42 | -1.22 | -1.63 | 74.65 | 77.1811 | 73.06 | 9119337 |
| 1721860200 | 74.64 | -5.48 | -6.84 | 77.93 | 77.96 | 74.23 | 7383419 |
| 1721773800 | 80.12 | -0.51 | -0.63 | 80.46 | 81.415 | 79.91 | 3669335 |
| 1721687400 | 80.63 | 2.52 | 3.23 | 79.83 | 80.79 | 78.98 | 4748661 |
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
