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 | 6.26 | 7.75232198142 | 80.75 | 88.16 | 78.88 | 1134274 | 82.35192372 | CS |
| 4 | 15.44 | 21.5732848959 | 71.57 | 88.16 | 70.01 | 908441 | 77.4599748 | CS |
| 12 | 11.04 | 14.5320521258 | 75.97 | 88.16 | 68.78 | 809959 | 75.24020027 | CS |
| 26 | 10.64 | 13.932172319 | 76.37 | 88.16 | 67.27 | 989373 | 74.51003532 | CS |
| 52 | 28.01 | 47.4745762712 | 59 | 88.16 | 49.59 | 986443 | 67.67528831 | CS |
| 156 | 14.01 | 19.1917808219 | 73 | 93.5148 | 33.86 | 997388 | 67.79431851 | CS |
| 260 | 38.5 | 79.3650793651 | 48.51 | 93.5148 | 22.55 | 1034061 | 58.52219049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 84.41 | 0.68 | 0.81 | 84.98 | 87.75 | 84.13 | 1649700 |
| 1721774100 | 83.73 | 1.8 | 2.19 | 81.13 | 83.76 | 80.91 | 1118772 |
| 1721687700 | 81.935 | 2.02 | 2.52 | 81.055 | 81.94 | 79.28 | 523829 |
| 1721428500 | 79.92 | 0.13 | 0.16 | 79.465 | 80.92 | 79.465 | 640965 |
| 1721342100 | 79.79 | -1.4 | -1.72 | 80.75 | 82.5 | 78.88 | 1159216 |
| 1721255700 | 81.19 | 0.29 | 0.36 | 80.16 | 82.31 | 80.16 | 1081753 |
| 1721169300 | 80.9 | 3.48 | 4.49 | 78.03 | 81.11 | 77.835 | 1309898 |
| 1721082900 | 77.42 | 1.12 | 1.47 | 77.3 | 78.66 | 77.22 | 617919 |
| 1720823700 | 76.3 | 0.53 | 0.70 | 76.13 | 76.69 | 75.52 | 737270 |
| 1720737300 | 75.77 | 3.02 | 4.15 | 73.81 | 76.14 | 73.51 | 1066587 |
| 1720650900 | 72.75 | 0.99 | 1.38 | 71.66 | 72.81 | 71.66 | 471948 |
| 1720564500 | 71.76 | 1.02 | 1.44 | 70.62 | 72.285 | 70.33 | 580326 |
| 1720478100 | 70.74 | 0.33 | 0.47 | 71.04 | 71.2 | 70.28 | 655857 |
| 1720218900 | 70.41 | -2.24 | -3.08 | 72.64 | 72.64 | 70.01 | 1845523 |
| 1720040640 | 72.65 | -1.24 | -1.68 | 73.81 | 74.115 | 72.6 | 330174 |
| 1719959700 | 73.89 | 0.53 | 0.72 | 73.15 | 73.93 | 73.09 | 515715 |
| 1719873300 | 73.36 | 0.13 | 0.18 | 73.46 | 73.89 | 72.92 | 701937 |
| 1719614100 | 73.23 | 1.51 | 2.11 | 72.3 | 73.395 | 72.09 | 1856494 |
| 1719527700 | 71.72 | -0.18 | -0.25 | 71.57 | 71.955 | 71.08 | 754619 |
| 1719441300 | 71.9 | 0.14 | 0.20 | 71.27 | 71.97 | 70.7 | 534457 |
| 1719354900 | 71.76 | -1.08 | -1.48 | 72.65 | 73.28 | 71.59 | 577528 |
| 1719268500 | 72.84 | 1.19 | 1.66 | 72.16 | 73.56 | 71.7 | 577595 |
| 1719009300 | 71.65 | 0.52 | 0.73 | 70.97 | 71.67 | 70.29 | 1593984 |
| 1718922900 | 71.13 | -0.04 | -0.06 | 70.82 | 71.34 | 70.58 | 600620 |
| 1718750100 | 71.17 | 0.42 | 0.59 | 70.51 | 71.305 | 70.445 | 493561 |
| 1718663700 | 70.75 | 1.34 | 1.93 | 69.39 | 70.77 | 69.1 | 479738 |
| 1718404500 | 69.41 | -0.5 | -0.72 | 69.33 | 69.815 | 68.78 | 577306 |
| 1718318100 | 69.91 | -1.81 | -2.52 | 71.69 | 71.69 | 69.82 | 879616 |
| 1718231700 | 71.72 | 1.09 | 1.54 | 72.17 | 73.21 | 71.15 | 912733 |
| 1718145300 | 70.63 | -0.01 | -0.01 | 70.14 | 70.72 | 69.37 | 748056 |
| 1718058900 | 70.64 | -1.36 | -1.89 | 71.03 | 71.18 | 70.23 | 557580 |
| 1717799700 | 72 | -0.29 | -0.40 | 71.73 | 72.47 | 71.505 | 638451 |
| 1717713300 | 72.29 | 0.38 | 0.53 | 72.035 | 72.48 | 71.64 | 614718 |
| 1717626900 | 71.91 | 0.74 | 1.04 | 71.77 | 72.075 | 71.11 | 562767 |
| 1717540500 | 71.17 | -1.66 | -2.28 | 72.06 | 72.51 | 70.93 | 629376 |
| 1717454100 | 72.83 | -1.36 | -1.83 | 74.72 | 74.82 | 72.445 | 593915 |
| 1717194900 | 74.19 | 0.74 | 1.01 | 73.9 | 74.4 | 73.67 | 916315 |
| 1717108500 | 73.45 | 1.36 | 1.89 | 72.78 | 73.98 | 72.223 | 854044 |
| 1717022100 | 72.09 | -1.47 | -2.00 | 72.38 | 72.525 | 71.47 | 990853 |
| 1716935700 | 73.56 | -0.23 | -0.31 | 73.99 | 74.24 | 73.17 | 732911 |
| 1716590100 | 73.79 | 0.11 | 0.15 | 74.33 | 74.56 | 73.46 | 605316 |
| 1716503700 | 73.68 | -1.2 | -1.60 | 75.13 | 75.245 | 73.14 | 646403 |
| 1716417300 | 74.88 | -1.14 | -1.50 | 75.74 | 76.04 | 74.59 | 491182 |
| 1716330900 | 76.02 | -0.36 | -0.47 | 76.12 | 76.73 | 75.88 | 528092 |
| 1716244500 | 76.38 | -1.03 | -1.33 | 77.61 | 77.79 | 76.34 | 474708 |
| 1715985300 | 77.41 | 0.06 | 0.08 | 77.63 | 78 | 77.2 | 395956 |
| 1715898900 | 77.35 | -0.86 | -1.10 | 78.21 | 78.21 | 77.32 | 509249 |
| 1715812500 | 78.21 | 0.35 | 0.45 | 78.25 | 78.97 | 77.42 | 827619 |
| 1715726100 | 77.86 | 0.68 | 0.88 | 77.67 | 78.09 | 77.49 | 529386 |
| 1715639700 | 77.18 | -0.02 | -0.03 | 77.65 | 78.19 | 77.11 | 492103 |
| 1715380500 | 77.2 | -0.11 | -0.14 | 77.47 | 77.53 | 76.55 | 707369 |
| 1715294100 | 77.31 | -0.12 | -0.15 | 77.56 | 77.66 | 76.78 | 898147 |
| 1715207700 | 77.43 | -0.01 | -0.01 | 77 | 77.51 | 76.64 | 833321 |
| 1715121300 | 77.44 | -0.05 | -0.06 | 77.8 | 78.11 | 77.34 | 727868 |
| 1715034900 | 77.49 | 0.85 | 1.11 | 77.51 | 77.85 | 76.94 | 564531 |
| 1714775700 | 76.64 | 1.41 | 1.87 | 76.79 | 77.06 | 75.93 | 1173505 |
| 1714689300 | 75.23 | -0.33 | -0.44 | 75.97 | 76 | 74.47 | 3514128 |
| 1714602900 | 75.56 | 1.07 | 1.44 | 75.06 | 77.04 | 75.05 | 757985 |
| 1714516500 | 74.49 | -1.96 | -2.56 | 75.92 | 76.54 | 74.47 | 587991 |
| 1714430100 | 76.45 | 0.47 | 0.62 | 75.98 | 76.6975 | 75.55 | 817324 |
| 1714170900 | 75.98 | -0.38 | -0.50 | 76.27 | 76.959 | 75.76 | 503137 |
| 1714084500 | 76.36 | -0.84 | -1.09 | 76.47 | 76.61 | 75.5 | 1102403 |
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
