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 | 9.125 | 10.4933302668 | 86.96 | 101.67 | 86.22 | 187942 | 90.90101578 | CS |
| 4 | 4.965 | 5.44885864794 | 91.12 | 101.67 | 84.69 | 115570 | 90.057831 | CS |
| 12 | 12.555 | 15.030527954 | 83.53 | 101.67 | 81.67 | 106397 | 89.19377863 | CS |
| 26 | 21.965 | 29.6343766865 | 74.12 | 101.67 | 73.01 | 126303 | 84.73382594 | CS |
| 52 | 47.615 | 98.2360222818 | 48.47 | 101.67 | 47.72 | 120400 | 73.53534498 | CS |
| 156 | 43.525 | 82.8101217656 | 52.56 | 101.67 | 38.32 | 112131 | 58.94133538 | CS |
| 260 | 60.915 | 173.201592266 | 35.17 | 101.67 | 18.76 | 118843 | 50.58956559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 94.88 | 6.49 | 7.34 | 89.25 | 101.67 | 89.25 | 343115 |
| 1730414100 | 88.39 | -0.66 | -0.74 | 88.41 | 89.34 | 86.615 | 191637 |
| 1730327700 | 89.05 | -1.36 | -1.50 | 90.49 | 90.82 | 88 | 103440 |
| 1730241300 | 90.41 | 3.09 | 3.54 | 86.89 | 90.5461 | 86.68 | 125297 |
| 1730154900 | 87.32 | 1.68 | 1.96 | 86.96 | 88.305 | 86.22 | 176222 |
| 1729895700 | 85.64 | -0.94 | -1.09 | 86.77 | 86.77 | 84.69 | 85853 |
| 1729809300 | 86.58 | -0.39 | -0.45 | 87 | 87.2 | 86.31 | 95851 |
| 1729722900 | 86.97 | -0.3 | -0.34 | 86.99 | 87.66 | 86.25 | 87118 |
| 1729636500 | 87.27 | -1.35 | -1.52 | 88.36 | 88.49 | 86.7 | 80220 |
| 1729550100 | 88.62 | -1.26 | -1.40 | 89.7 | 89.7 | 88 | 86350 |
| 1729290900 | 89.88 | 0.19 | 0.21 | 89.84 | 90.55 | 89.5 | 183134 |
| 1729204500 | 89.69 | -1.83 | -2.00 | 91.71 | 91.8217 | 89.36 | 60467 |
| 1729118100 | 91.52 | 0.28 | 0.31 | 91.26 | 92.84 | 90.65 | 61541 |
| 1729031700 | 91.24 | -0.9 | -0.98 | 90.84 | 92.82 | 90.84 | 79384 |
| 1728945300 | 92.14 | 1.55 | 1.71 | 90.73 | 92.39 | 90.433711 | 47958 |
| 1728686100 | 90.59 | 1.31 | 1.47 | 89.385 | 90.83 | 89.1175 | 80486 |
| 1728599700 | 89.28 | -3.65 | -3.93 | 91.635 | 91.635 | 88.2 | 123577 |
| 1728513300 | 92.93 | 2.54 | 2.81 | 90.19 | 93.32 | 89.7967 | 138366 |
| 1728426900 | 90.39 | 0.89 | 0.99 | 89.85 | 90.71 | 89.335 | 60801 |
| 1728340500 | 89.5 | -2.12 | -2.31 | 91.12 | 91.18 | 89.0058 | 100575 |
| 1728081300 | 91.62 | 0.86 | 0.95 | 91.83 | 91.93 | 90.09 | 116495 |
| 1727994900 | 90.76 | -0.25 | -0.27 | 90.08 | 91.015 | 89.23 | 113679 |
| 1727908500 | 91.01 | 0.15 | 0.17 | 90.22 | 91.01 | 89.67 | 64387 |
| 1727822100 | 90.86 | -2.03 | -2.19 | 92.89 | 92.89 | 89.455 | 104141 |
| 1727735520 | 92.89 | 1.18 | 1.29 | 91.84 | 93.24 | 90.98 | 134300 |
| 1727476500 | 91.71 | 1.42 | 1.57 | 91.37 | 92.42 | 90.68 | 124951 |
| 1727390100 | 90.29 | 1.03 | 1.15 | 90.53 | 90.67 | 89.29 | 98911 |
| 1727303700 | 89.26 | -1.87 | -2.05 | 91.59 | 91.59 | 87.2 | 142266 |
| 1727217300 | 91.13 | -0.28 | -0.31 | 91.15 | 92.69 | 89.76 | 92959 |
| 1727130900 | 91.41 | 1.45 | 1.61 | 90.49 | 92.8699 | 90.13 | 120737 |
| 1726871700 | 89.96 | -0.22 | -0.24 | 90.18 | 91.07 | 89.46 | 228430 |
| 1726785300 | 90.18 | 1.33 | 1.50 | 90.455 | 90.6 | 89.15 | 119569 |
| 1726698900 | 88.85 | 0.03 | 0.03 | 89 | 91.065 | 88.265 | 293533 |
| 1726612500 | 88.82 | -1.18 | -1.31 | 89.8 | 90.72 | 88.6 | 115098 |
| 1726526100 | 90 | 0.31 | 0.35 | 90.27 | 90.73 | 89.04 | 70300 |
| 1726266900 | 89.69 | 1.51 | 1.71 | 89.46 | 90.32 | 88.89 | 69418 |
| 1726180500 | 88.18 | 1.43 | 1.65 | 86.51 | 88.185 | 86.45 | 57899 |
| 1726094100 | 86.75 | 0.41 | 0.47 | 85.81 | 87.47 | 84.1022 | 65092 |
| 1726007700 | 86.34 | -0.18 | -0.21 | 86.99 | 87.38 | 85.56 | 75559 |
| 1725921300 | 86.52 | -1.54 | -1.75 | 87.98 | 87.98 | 85.61 | 77327 |
| 1725662100 | 88.06 | -0.03 | -0.03 | 88.4314 | 88.93 | 86.0955 | 59399 |
| 1725575700 | 88.09 | -0.41 | -0.46 | 88.3 | 88.51 | 87.38 | 60005 |
| 1725489300 | 88.5 | 1.02 | 1.17 | 87.5 | 88.94 | 87.04 | 57248 |
| 1725402900 | 87.48 | -2.81 | -3.11 | 90.24 | 90.24 | 86.96 | 106566 |
| 1725057300 | 90.29 | 1.67 | 1.88 | 88.91 | 90.715 | 88.91 | 113576 |
| 1724970900 | 88.62 | -0.42 | -0.47 | 89.83 | 90.14 | 88.39 | 68953 |
| 1724884500 | 89.04 | -0.82 | -0.91 | 90.18 | 90.55 | 88.83 | 71407 |
| 1724798100 | 89.86 | -0.9 | -0.99 | 88.38 | 90.65 | 88.38 | 76805 |
| 1724711700 | 90.76 | -0.91 | -0.99 | 91.98 | 92.91 | 89.5325 | 111079 |
| 1724452500 | 91.67 | 5.5 | 6.38 | 86.81 | 91.78 | 86.97 | 152139 |
| 1724366100 | 86.17 | -0.34 | -0.39 | 86.98 | 87.32 | 85.5975 | 78017 |
| 1724279700 | 86.51 | 1.15 | 1.35 | 86.14 | 86.83 | 84.653 | 82853 |
| 1724193300 | 85.36 | -0.17 | -0.20 | 86.34 | 86.34 | 85.175 | 66704 |
| 1724106900 | 85.53 | 0.78 | 0.92 | 84.66 | 85.57 | 84.595 | 78957 |
| 1723847700 | 84.75 | 1.16 | 1.39 | 83.93 | 84.99 | 83.3 | 100144 |
| 1723761300 | 83.59 | 1.54 | 1.88 | 83 | 84.295 | 82.12 | 92276 |
| 1723674900 | 82.05 | -0.76 | -0.92 | 82.99 | 82.99 | 81.72 | 88384 |
| 1723588500 | 82.81 | 0.71 | 0.86 | 82.68 | 82.88 | 81.72 | 124049 |
| 1723502100 | 82.1 | -1.66 | -1.98 | 83.53 | 83.83 | 81.67 | 92441 |
| 1723242900 | 83.76 | 0.83 | 1.00 | 83.28 | 83.96 | 82.71 | 163507 |
| 1723156500 | 82.93 | 2.63 | 3.28 | 81.35 | 83.33 | 79.72 | 109938 |
| 1723070100 | 80.3 | -1.59 | -1.94 | 82.6 | 83.04 | 80.22 | 105033 |
| 1722983700 | 81.89 | 1.42 | 1.76 | 80.47 | 83.29 | 80.09 | 177151 |
| 1722897300 | 80.47 | -4.54 | -5.34 | 80.47 | 82.05 | 79.12 | 204621 |
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
