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 | -4.95 | -5.47384717461 | 90.43 | 91.98 | 83.05 | 151562 | 87.5890146 | CS |
| 4 | 0.75 | 0.885164640623 | 84.73 | 91.98 | 83.05 | 99837 | 87.76489644 | CS |
| 12 | -9.61 | -10.1062151646 | 95.09 | 97.47 | 79.07 | 68399 | 88.01690287 | CS |
| 26 | -11.93 | -12.2472025459 | 97.41 | 105.63 | 79.07 | 74318 | 92.79901382 | CS |
| 52 | -20.79 | -19.5633763056 | 106.27 | 108.96 | 79.07 | 65918 | 96.6199938 | CS |
| 156 | -3.98 | -4.44891571652 | 89.46 | 127.26 | 67.02 | 61054 | 93.26442947 | CS |
| 260 | -8.17 | -8.72397223705 | 93.65 | 127.26 | 66.35 | 59209 | 89.41721842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 85.48 | -0.52 | -0.60 | 85.02 | 86.6 | 84.5675 | 280201 |
| 1734651300 | 86 | -0.69 | -0.80 | 86.57 | 88.245 | 85.7805 | 75615 |
| 1734564900 | 86.69 | -2.48 | -2.78 | 88.48 | 89.4 | 86.57 | 54897 |
| 1734478500 | 89.17 | -1.11 | -1.23 | 89.1949 | 91.18 | 88.54 | 101955 |
| 1734392100 | 90.28 | -0.05 | -0.06 | 90.51 | 91.98 | 89.5 | 229992 |
| 1734132900 | 90.33 | 0.76 | 0.85 | 89.02 | 90.47 | 88.6201 | 78120 |
| 1734046500 | 89.57 | -0.59 | -0.65 | 90.5 | 90.565 | 88.965 | 125939 |
| 1733960100 | 90.16 | -0.42 | -0.46 | 91.155 | 91.155 | 89.501 | 128152 |
| 1733873700 | 90.58 | 2.65 | 3.01 | 88.09 | 91.6 | 87.65 | 142384 |
| 1733787300 | 87.93 | 1.63 | 1.89 | 86.92 | 88.59 | 86.265 | 71096 |
| 1733528100 | 86.3 | -0.96 | -1.10 | 87.2 | 87.2 | 85.575 | 43256 |
| 1733441700 | 87.26 | -0.28 | -0.32 | 87.45 | 87.45 | 86.745 | 37283 |
| 1733355300 | 87.54 | -0.93 | -1.05 | 88.345 | 88.49 | 86.929 | 43617 |
| 1733268900 | 88.47 | 1.32 | 1.51 | 87.75 | 88.47 | 86 | 70458 |
| 1733182500 | 87.15 | 0.8 | 0.93 | 86.01 | 87.17 | 85.19 | 56960 |
| 1732917840 | 86.35 | 1.61 | 1.90 | 85.475 | 86.5349 | 84.48 | 42353 |
| 1732750500 | 84.74 | 0.83 | 0.99 | 84.26 | 84.895 | 83.63 | 118953 |
| 1732664100 | 83.91 | -1.84 | -2.15 | 84.57 | 85.66 | 83.46 | 96422 |
| 1732577700 | 85.75 | 1.66 | 1.97 | 85.06 | 87.275 | 84.4421 | 68248 |
| 1732318500 | 84.09 | 1.44 | 1.74 | 83.69 | 84.4 | 82.9177 | 64346 |
| 1732232100 | 82.65 | 0.61 | 0.74 | 82.1 | 83.2097 | 82.09 | 53224 |
| 1732145700 | 82.04 | 0.17 | 0.21 | 81.56 | 82.41 | 81.56 | 55368 |
| 1732059300 | 81.87 | -0.67 | -0.81 | 82.09 | 82.995 | 81.725 | 61110 |
| 1731972900 | 82.54 | -0.34 | -0.41 | 82.94 | 83.7 | 82.53 | 47397 |
| 1731713700 | 82.88 | -0.25 | -0.30 | 83.47 | 83.47 | 82.58 | 43669 |
| 1731627300 | 83.13 | -0.77 | -0.92 | 84.65 | 84.74 | 82.53 | 66880 |
| 1731540900 | 83.9 | -1.59 | -1.86 | 85.7 | 85.7 | 83.88 | 53225 |
| 1731454500 | 85.49 | -0.73 | -0.85 | 86 | 86.39 | 84.87 | 69008 |
| 1731368100 | 86.22 | -0.07 | -0.08 | 86.6236 | 87.13 | 86.1 | 48021 |
| 1731108900 | 86.285 | -0.06 | -0.06 | 86.38 | 87.05 | 85.45 | 84754 |
| 1731022500 | 86.34 | -1.07 | -1.22 | 87.06 | 87.4 | 84.96 | 59510 |
| 1730936100 | 87.41 | 3.01 | 3.57 | 87.89 | 89.8499 | 86.32 | 78781 |
| 1730849700 | 84.4 | 1.24 | 1.49 | 82.63 | 84.46 | 82.595 | 56598 |
| 1730763300 | 83.16 | -2.15 | -2.52 | 85.08 | 85.08 | 81.81 | 80503 |
| 1730500500 | 85.31 | 2.8 | 3.39 | 82.23 | 86.405 | 82.23 | 98409 |
| 1730414100 | 82.51 | -9.65 | -10.47 | 91.43 | 91.49 | 79.07 | 195814 |
| 1730327700 | 92.16 | -0.87 | -0.94 | 93.5 | 93.54 | 91.86 | 60829 |
| 1730241300 | 93.03 | -0.45 | -0.48 | 92.85 | 93.52 | 92.51 | 35280 |
| 1730154900 | 93.48 | 0.43 | 0.46 | 93.71 | 94.325 | 93.2201 | 24627 |
| 1729895700 | 93.05 | -0.15 | -0.16 | 93.74 | 94 | 92.805 | 29723 |
| 1729809300 | 93.2 | 0.12 | 0.13 | 92.6 | 93.51 | 92.6 | 42728 |
| 1729722900 | 93.08 | -0.42 | -0.45 | 92.8 | 93.5156 | 92.8 | 30266 |
| 1729636500 | 93.5 | -0.51 | -0.54 | 93.69 | 94.05 | 93.25 | 33150 |
| 1729550100 | 94.01 | -2.2 | -2.29 | 96.46 | 96.79 | 93.91 | 51509 |
| 1729290900 | 96.21 | -0.83 | -0.86 | 97.23 | 97.44 | 95.9 | 46248 |
| 1729204500 | 97.04 | 0.19 | 0.20 | 96.9 | 97.47 | 95.21 | 53270 |
| 1729118100 | 96.85 | 1.46 | 1.53 | 95.92 | 97.065 | 95.92 | 38931 |
| 1729031700 | 95.39 | 0.72 | 0.76 | 94.52 | 96.07 | 94.52 | 45437 |
| 1728945300 | 94.67 | 0.42 | 0.45 | 93.84 | 95.07 | 93.53 | 34734 |
| 1728686100 | 94.25 | 0.74 | 0.79 | 93.81 | 94.49 | 93.7586 | 25314 |
| 1728599700 | 93.51 | 0.24 | 0.26 | 93 | 93.75 | 92.805 | 46810 |
| 1728513300 | 93.27 | -0.28 | -0.30 | 93.7 | 93.795 | 92.965 | 28015 |
| 1728426900 | 93.55 | 0.74 | 0.80 | 92.74 | 93.65 | 92.61 | 24309 |
| 1728340500 | 92.81 | -0.57 | -0.61 | 92.87 | 93.05 | 92.4 | 28203 |
| 1728081300 | 93.38 | 0.55 | 0.59 | 93.57 | 93.98 | 93.335 | 31580 |
| 1727994900 | 92.83 | -1.02 | -1.09 | 93.61 | 93.61 | 92.2 | 38285 |
| 1727908500 | 93.85 | -0.47 | -0.50 | 93.965 | 94.67 | 93.42 | 43694 |
| 1727822100 | 94.32 | 0.01 | 0.01 | 94.44 | 94.86 | 93.75 | 52171 |
| 1727735520 | 94.31 | -0.68 | -0.72 | 95.09 | 96.02 | 94.02 | 60049 |
| 1727476500 | 94.99 | -0.88 | -0.92 | 96.48 | 96.91 | 94.97 | 65258 |
| 1727390100 | 95.87 | 1.45 | 1.54 | 94.95 | 97.35 | 94.58 | 90865 |
| 1727303700 | 94.42 | 0.13 | 0.14 | 94.68 | 95.23 | 93.87 | 118758 |
| 1727217300 | 94.29 | 0.31 | 0.33 | 94.1 | 94.78 | 93.67 | 85296 |
| 1727130900 | 93.98 | -1.54 | -1.61 | 95.52 | 95.95 | 93.8 | 114532 |
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
