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 | 1.28 | 1.45256468452 | 88.12 | 91.985 | 87.9902 | 496188 | 90.39026784 | CS |
| 4 | -6.3 | -6.58307210031 | 95.7 | 98.49 | 86.02 | 597078 | 93.25226845 | CS |
| 12 | 0.32 | 0.35922766053 | 89.08 | 103.55 | 80.675 | 632358 | 91.71423038 | CS |
| 26 | -15.62 | -14.8733574557 | 105.02 | 121.9 | 80.675 | 654270 | 95.62427842 | CS |
| 52 | -1.5 | -1.6501650165 | 90.9 | 121.9 | 72.24 | 683531 | 93.88966254 | CS |
| 156 | -21.34 | -19.2703630125 | 110.74 | 121.9 | 37.82 | 696346 | 69.98921177 | CS |
| 260 | 6.87 | 8.32424572883 | 82.53 | 125.61 | 37.82 | 627236 | 74.5913949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 89.4 | -2.22 | -2.42 | 90.185 | 91.2 | 87.24 | 655660 |
| 1735256100 | 91.62 | 1.16 | 1.28 | 90.22 | 91.985 | 89.47 | 267955 |
| 1735077840 | 90.46 | 0.13 | 0.14 | 90.77 | 90.77 | 89.22 | 113597 |
| 1734996900 | 90.33 | 0.19 | 0.21 | 89.69 | 90.99 | 88.7 | 334477 |
| 1734737700 | 90.14 | 1.21 | 1.36 | 88.2 | 90.99 | 87.9902 | 1184153 |
| 1734651300 | 88.93 | -2.85 | -3.11 | 92.28 | 92.28 | 86.02 | 1164870 |
| 1734564900 | 91.78 | -4.7 | -4.87 | 96.61 | 98.41 | 91.16 | 969252 |
| 1734478500 | 96.48 | 1.09 | 1.14 | 94.59 | 96.98 | 94.565 | 498906 |
| 1734392100 | 95.39 | 2.2 | 2.36 | 92.8 | 96.09 | 91.88 | 468477 |
| 1734132900 | 93.19 | 0.61 | 0.66 | 92.625 | 93.77 | 92.28 | 789060 |
| 1734046500 | 92.58 | -1.89 | -2.00 | 94.36 | 94.91 | 92.17 | 1210915 |
| 1733960100 | 94.47 | -0.92 | -0.96 | 95.32 | 97 | 93.41 | 535679 |
| 1733873700 | 95.39 | 0.82 | 0.87 | 94.51 | 97.435 | 94.47 | 430594 |
| 1733787300 | 94.57 | -1.4 | -1.46 | 96.585 | 97 | 94.44 | 541157 |
| 1733528100 | 95.97 | 0.89 | 0.94 | 95.6 | 97.04 | 94.33 | 366932 |
| 1733441700 | 95.08 | -1.44 | -1.49 | 95.6238 | 96.53 | 93.91 | 748752 |
| 1733355300 | 96.52 | -0.01 | -0.01 | 96.3 | 98.49 | 95.8 | 383296 |
| 1733268900 | 96.53 | -1.09 | -1.12 | 95.94 | 96.91 | 95.79 | 298261 |
| 1733182500 | 97.62 | 1.24 | 1.29 | 96.61 | 98 | 95.75 | 541012 |
| 1732917840 | 96.38 | 1.28 | 1.35 | 95.665 | 97.98 | 94.84 | 333862 |
| 1732750500 | 95.1 | 0.47 | 0.50 | 95.13 | 95.46 | 92.53 | 799889 |
| 1732664100 | 94.63 | 0.76 | 0.81 | 93.86 | 95.3 | 91.78 | 513936 |
| 1732577700 | 93.87 | -0.28 | -0.30 | 95.28 | 95.84 | 93.165 | 729101 |
| 1732318500 | 94.15 | -2.47 | -2.56 | 97.39 | 98.34 | 94.11 | 658730 |
| 1732232100 | 96.62 | 1.81 | 1.91 | 95.47 | 98.13 | 92.97 | 775972 |
| 1732145700 | 94.81 | 0.21 | 0.22 | 93.675 | 95.02 | 92.66 | 561178 |
| 1732059300 | 94.6 | 4.42 | 4.90 | 89.415 | 95.48 | 89.34 | 773780 |
| 1731972900 | 90.18 | 1.49 | 1.68 | 88.4 | 90.66 | 88.05 | 623995 |
| 1731713700 | 88.69 | -6.96 | -7.28 | 95.38 | 95.46 | 88.41 | 983567 |
| 1731627300 | 95.65 | -1.23 | -1.27 | 97.12 | 98.22 | 95.46 | 465035 |
| 1731540900 | 96.88 | 0.26 | 0.27 | 98.12 | 100.23 | 96.83 | 363240 |
| 1731454500 | 96.62 | -3.25 | -3.25 | 99.3 | 100.85 | 96.52 | 448584 |
| 1731368100 | 99.87 | -0.96 | -0.95 | 102.07 | 103.55 | 99.405 | 453720 |
| 1731108900 | 100.83 | -0.56 | -0.55 | 101.5 | 101.97 | 98.95 | 621925 |
| 1731022500 | 101.39 | 1.76 | 1.77 | 99.33 | 102.465 | 98.59 | 697636 |
| 1730936100 | 99.63 | 2.08 | 2.13 | 100 | 101.33 | 98.405 | 948107 |
| 1730849700 | 97.55 | 5.67 | 6.17 | 91.91 | 97.665 | 91.805 | 930620 |
| 1730763300 | 91.88 | 1.18 | 1.30 | 90.24 | 93 | 89.5 | 580188 |
| 1730500500 | 90.7 | 3.19 | 3.65 | 87.53 | 90.85 | 87.5026 | 606361 |
| 1730414100 | 87.51 | -1.73 | -1.94 | 88.925 | 89.61 | 87.31 | 825198 |
| 1730327700 | 89.24 | 5.84 | 7.00 | 93.9 | 94.98 | 88.8 | 1847398 |
| 1730241300 | 83.4 | 0.63 | 0.76 | 82.05 | 83.48 | 80.675 | 1187954 |
| 1730154900 | 82.77 | 0.3 | 0.36 | 83.67 | 84.64 | 81.67 | 626354 |
| 1729895700 | 82.47 | -0.62 | -0.75 | 83.08 | 83.65 | 82.365 | 423848 |
| 1729809300 | 83.09 | -1.31 | -1.55 | 84.56 | 84.56 | 81.22 | 677136 |
| 1729722900 | 84.4 | -2.07 | -2.39 | 86.47 | 86.84 | 83.59 | 434822 |
| 1729636500 | 86.47 | 0.86 | 1.00 | 85 | 87.24 | 84.0872 | 758270 |
| 1729550100 | 85.61 | -0.39 | -0.45 | 85.78 | 86.12 | 84.03 | 653880 |
| 1729290900 | 86 | 0 | 0.00 | 86.13 | 87.14 | 85.12 | 558275 |
| 1729204500 | 86 | -3.33 | -3.73 | 89.46 | 89.75 | 85.79 | 747469 |
| 1729118100 | 89.33 | 0.15 | 0.17 | 90.07 | 90.57 | 89.11 | 373408 |
| 1729031700 | 89.18 | 0.53 | 0.60 | 88.75 | 91.16 | 87.9 | 418286 |
| 1728945300 | 88.65 | -0.16 | -0.18 | 87.61 | 89.18 | 87.41 | 416227 |
| 1728686100 | 88.81 | 1.84 | 2.12 | 86.45 | 88.98 | 86.45 | 388946 |
| 1728599700 | 86.97 | -0.61 | -0.70 | 86.57 | 87.6 | 85.67 | 635896 |
| 1728513300 | 87.58 | 0.1 | 0.11 | 87.7 | 88.3 | 86.57 | 399697 |
| 1728426900 | 87.48 | -1.84 | -2.06 | 89.795 | 90 | 86.85 | 311166 |
| 1728340500 | 89.32 | 0.71 | 0.80 | 88.7 | 90.875 | 88.305 | 555980 |
| 1728081300 | 88.61 | 0.54 | 0.61 | 89.395 | 89.885 | 88.1 | 307170 |
| 1727994900 | 88.07 | -2.69 | -2.96 | 89.89 | 90.08 | 87.43 | 434097 |
| 1727908500 | 90.76 | 0.76 | 0.84 | 89.255 | 91.075 | 88.84 | 612956 |
| 1727822100 | 90 | -2.5 | -2.70 | 91.63 | 92.405 | 87.955 | 791701 |
| 1727735520 | 92.5 | -0.05 | -0.05 | 91.93 | 92.73 | 89.513665 | 648383 |
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
