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 | 4.15 | 4.61624026696 | 89.9 | 94.72 | 89.84 | 2339566 | 92.59687246 | CS |
| 4 | 6.5 | 7.42432895488 | 87.55 | 94.72 | 85.93 | 2261361 | 89.43035699 | CS |
| 12 | 8.23 | 9.58983919832 | 85.82 | 94.72 | 85.7 | 2582133 | 89.25900931 | CS |
| 26 | 16.52 | 21.3078808203 | 77.53 | 94.72 | 75.22 | 3190757 | 84.75172175 | CS |
| 52 | 6.21 | 7.06967213115 | 87.84 | 94.72 | 69.38 | 3307490 | 81.6970656 | CS |
| 156 | 9.44 | 11.157073632 | 84.61 | 105.6 | 69.38 | 3030857 | 87.7360807 | CS |
| 260 | 12.36 | 15.1303709144 | 81.69 | 105.6 | 69.38 | 3004922 | 87.02907684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 93.14 | -0.35 | -0.37 | 93.4 | 93.73 | 92.58 | 1931814 |
| 1721342100 | 93.49 | -0.03 | -0.03 | 93.25 | 94.72 | 93.06 | 1976575 |
| 1721255700 | 93.52 | 1.67 | 1.82 | 92.08 | 94.18 | 92.08 | 3257785 |
| 1721169300 | 91.85 | 0.91 | 1.00 | 91.58 | 92.01 | 91.18 | 1853262 |
| 1721082900 | 90.94 | -0.02 | -0.02 | 89.9 | 90.96 | 89.84 | 2678393 |
| 1720823700 | 90.96 | 0.12 | 0.13 | 91.25 | 91.8 | 90.62 | 2431777 |
| 1720737300 | 90.84 | 2.59 | 2.93 | 88.7 | 90.98 | 88.7 | 2683116 |
| 1720650900 | 88.25 | 0.56 | 0.64 | 88 | 88.295 | 87.51 | 1845467 |
| 1720564500 | 87.69 | 0.58 | 0.67 | 86.98 | 87.84 | 86.83 | 1994468 |
| 1720478100 | 87.11 | -0.75 | -0.85 | 87.9 | 87.91 | 87 | 2059098 |
| 1720218900 | 87.86 | 0.3 | 0.34 | 87.69 | 88.48 | 87.3 | 1260619 |
| 1720040640 | 87.56 | -0.06 | -0.07 | 87.81 | 88.67 | 87.48 | 1154377 |
| 1719959700 | 87.62 | 0.34 | 0.39 | 87.51 | 88.0799 | 87.11 | 2007479 |
| 1719873300 | 87.28 | -0.46 | -0.52 | 88.22 | 88.84 | 87.0301 | 1426636 |
| 1719614100 | 87.74 | -0.56 | -0.63 | 88.64 | 88.7499 | 87.5475 | 3685940 |
| 1719527700 | 88.3 | 1.14 | 1.31 | 86.84 | 88.3575 | 86.84 | 3586215 |
| 1719441300 | 87.16 | 0.27 | 0.31 | 86.5 | 87.34 | 85.93 | 1693497 |
| 1719354900 | 86.89 | -1.25 | -1.42 | 87.89 | 88.25 | 86.7 | 1702043 |
| 1719268500 | 88.14 | 1.09 | 1.25 | 87.55 | 88.46 | 87.16 | 3737305 |
| 1719009300 | 87.05 | -0.83 | -0.94 | 87.49 | 88.65 | 86.97 | 5927547 |
| 1718922900 | 87.88 | 0.33 | 0.38 | 87.37 | 88.57 | 87.28 | 3058231 |
| 1718750100 | 87.55 | -0.2 | -0.23 | 87.58 | 88.17 | 87.12 | 1825646 |
| 1718663700 | 87.75 | -0.25 | -0.28 | 87.4 | 88.6 | 86.89 | 1856115 |
| 1718404500 | 88 | 0.1 | 0.11 | 87.39 | 88.07 | 87.02 | 1401281 |
| 1718318100 | 87.9 | -0.06 | -0.07 | 87.66 | 88.41 | 87.11 | 2099436 |
| 1718231700 | 87.96 | -0.45 | -0.51 | 89.43 | 89.5 | 87.375 | 1839975 |
| 1718145300 | 88.41 | -0.14 | -0.16 | 88.01 | 88.84 | 87.53 | 2670118 |
| 1718058900 | 88.55 | 0.25 | 0.28 | 87.88 | 88.9 | 87.37 | 2214534 |
| 1717799700 | 88.3 | -0.4 | -0.45 | 87.96 | 89.09 | 87.88 | 1672370 |
| 1717713300 | 88.7 | -0.25 | -0.28 | 89.08 | 90.25 | 88.63 | 2421364 |
| 1717626900 | 88.95 | -1.43 | -1.58 | 90 | 90.115 | 88.74 | 2326595 |
| 1717540500 | 90.38 | 0.3 | 0.33 | 89.85 | 91 | 89.61 | 2149008 |
| 1717454100 | 90.08 | -0.17 | -0.19 | 90.16 | 90.54 | 89.67 | 2913835 |
| 1717194900 | 90.25 | 2.09 | 2.37 | 88.25 | 90.315 | 88.04 | 5511250 |
| 1717108500 | 88.16 | 0.69 | 0.79 | 87.8 | 88.265 | 87.19 | 2228825 |
| 1717022100 | 87.47 | -1.15 | -1.30 | 87.7 | 87.96 | 86.9701 | 2438534 |
| 1716935700 | 88.62 | -0.35 | -0.39 | 88.7 | 89.52 | 88.32 | 2647901 |
| 1716590100 | 88.97 | -0.31 | -0.35 | 89.48 | 89.8 | 88.8408 | 3134016 |
| 1716503700 | 89.28 | -2.2 | -2.40 | 91.13 | 91.13 | 89.21 | 2105805 |
| 1716417300 | 91.48 | -1.14 | -1.23 | 92.07 | 92.45 | 91.34 | 2361525 |
| 1716330900 | 92.62 | 0.03 | 0.03 | 92.59 | 93.44 | 92.37 | 2247482 |
| 1716244500 | 92.59 | -0.08 | -0.09 | 92.84 | 92.84 | 92.135 | 1725362 |
| 1715985300 | 92.67 | 0.13 | 0.14 | 92.26 | 92.8 | 91.8 | 2908170 |
| 1715898900 | 92.54 | 0.57 | 0.62 | 92.35 | 92.975 | 92.01 | 2280466 |
| 1715812500 | 91.97 | 1.18 | 1.30 | 91.68 | 92.57 | 91.07 | 2389534 |
| 1715726100 | 90.79 | -0.73 | -0.80 | 92.01 | 92.015 | 90.375 | 2467358 |
| 1715639700 | 91.52 | -0.09 | -0.10 | 92 | 92.35 | 91.27 | 2002090 |
| 1715380500 | 91.61 | 0.66 | 0.73 | 91 | 91.84 | 90.7034 | 3249407 |
| 1715294100 | 90.95 | 0.37 | 0.41 | 89.4 | 90.98 | 89.316 | 2465256 |
| 1715207700 | 90.58 | 0.71 | 0.79 | 89.85 | 90.76 | 89.3311 | 2051967 |
| 1715121300 | 89.87 | 1.06 | 1.19 | 89.17 | 89.94 | 88.77 | 3330639 |
| 1715034900 | 88.81 | 0.21 | 0.24 | 88.76 | 89.19 | 88.2 | 2354081 |
| 1714775700 | 88.6 | 0.35 | 0.40 | 89 | 89.28 | 87.9501 | 3332412 |
| 1714689300 | 88.25 | 0.1 | 0.11 | 88.05 | 88.64 | 87.4 | 2672582 |
| 1714602900 | 88.15 | 2.12 | 2.46 | 85.76 | 89.36 | 85.7 | 5344407 |
| 1714516500 | 86.03 | -0.64 | -0.74 | 87.5 | 88.3 | 86.03 | 5737255 |
| 1714430100 | 86.67 | 1.41 | 1.65 | 85.82 | 86.7599 | 85.82 | 2853354 |
| 1714170900 | 85.26 | -1.6 | -1.84 | 86.86 | 87.04 | 85.24 | 2975683 |
| 1714084500 | 86.86 | 0.49 | 0.57 | 86.75 | 87.2 | 85.15 | 3181622 |
| 1713998100 | 86.37 | 0.81 | 0.95 | 84.57 | 86.59 | 84.31 | 3865023 |
| 1713911700 | 85.56 | 0.66 | 0.78 | 84.4 | 85.69 | 84.28 | 3562340 |
| 1713825300 | 84.9 | 0.7 | 0.83 | 83.99 | 85.115 | 83.68 | 2400840 |
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
