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 | -1.91 | -2.09441307089 | 91.195 | 96.065 | 89.285 | 1115879 | 92.30789209 | CS |
| 4 | 0.591 | 0.666335941552 | 88.694 | 96.065 | 86.72 | 984532 | 90.80562299 | CS |
| 12 | -16.745 | -15.7927001792 | 106.03 | 118.21 | 75 | 1006293 | 94.32959266 | CS |
| 26 | 8.405 | 10.3919386746 | 80.88 | 126.8899 | 75 | 1032187 | 100.09199736 | CS |
| 52 | 29.985 | 50.5649241147 | 59.3 | 126.8899 | 50.2 | 1020307 | 82.38265853 | CS |
| 156 | 62.655 | 235.27975967 | 26.63 | 126.8899 | 23.51 | 1079100 | 71.87403899 | CS |
| 260 | 68.185 | 323.151658768 | 21.1 | 126.8899 | 8.67 | 855855 | 58.62451481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 89.285 | -2.66 | -2.89 | 91.22 | 91.69 | 88.5607 | 2068587 |
| 1734651300 | 91.94 | 0.79 | 0.87 | 91.23 | 92.475 | 90.24 | 1302502 |
| 1734564900 | 91.15 | -1.51 | -1.63 | 95.895 | 96.065 | 90.3 | 1399139 |
| 1734478500 | 92.66 | -0.82 | -0.88 | 93.165 | 93.85 | 91.7485 | 925361 |
| 1734392100 | 93.48 | 0.46 | 0.49 | 92.435 | 95.04 | 91.6 | 832806 |
| 1734132900 | 93.02 | 1.11 | 1.21 | 91.195 | 93.99 | 91.195 | 1119587 |
| 1734046500 | 91.91 | 0.51 | 0.56 | 92.14 | 93.2699 | 91.43 | 463814 |
| 1733960100 | 91.4 | 0.42 | 0.46 | 91.48 | 91.99 | 89.87 | 747432 |
| 1733873700 | 90.98 | -1.6 | -1.73 | 92.305 | 92.32 | 89.29 | 1085060 |
| 1733787300 | 92.58 | 3.56 | 4.00 | 90 | 92.68 | 90 | 609084 |
| 1733528100 | 89.02 | -0.32 | -0.36 | 89.2 | 90.35 | 88.06 | 548686 |
| 1733441700 | 89.34 | 0.5 | 0.56 | 89.134 | 90.8 | 87.76 | 656609 |
| 1733355300 | 88.84 | 0.33 | 0.37 | 89.05 | 89.48 | 87.44 | 446784 |
| 1733268900 | 88.51 | -1.07 | -1.19 | 89.23 | 89.94 | 86.72 | 1317654 |
| 1733182500 | 89.58 | 0.31 | 0.35 | 89.64 | 90.37 | 88.71 | 1201792 |
| 1732917840 | 89.27 | -1 | -1.11 | 91.12 | 91.207 | 89.2 | 543190 |
| 1732750500 | 90.27 | 0.74 | 0.83 | 90.4 | 91.18 | 89.08 | 959617 |
| 1732664100 | 89.53 | -1.43 | -1.57 | 90.35 | 91.36 | 89.07 | 1240245 |
| 1732577700 | 90.96 | 0.44 | 0.49 | 91.32 | 91.32 | 88.385 | 1328601 |
| 1732318500 | 90.52 | 3.2 | 3.66 | 88.694 | 91.06 | 88.03 | 1978146 |
| 1732232100 | 87.32 | 0.87 | 1.01 | 86.82 | 88.52 | 85.24 | 1476814 |
| 1732145700 | 86.45 | 7.02 | 8.84 | 83.8076 | 86.62 | 82.785 | 1987055 |
| 1732059300 | 79.43 | 3.21 | 4.21 | 76.22 | 79.74 | 75 | 864920 |
| 1731972900 | 76.22 | -0.61 | -0.79 | 76.82 | 77.169954 | 75.38 | 1113685 |
| 1731713700 | 76.83 | -4.01 | -4.96 | 80.3393 | 81.365 | 76.64 | 1070978 |
| 1731627300 | 80.84 | 1.08 | 1.35 | 80.505 | 83.41 | 79.9 | 1577379 |
| 1731540900 | 79.76 | -5.39 | -6.33 | 84.6453 | 85.27 | 79.58 | 1834805 |
| 1731454500 | 85.15 | 1.07 | 1.27 | 84.88 | 85.38 | 83.31 | 1786654 |
| 1731368100 | 84.08 | -3.42 | -3.91 | 86.115 | 86.8327 | 81.26 | 2284330 |
| 1731108900 | 87.5 | -0.82 | -0.92 | 88.57 | 90.1599 | 85.7601 | 1602040 |
| 1731022500 | 88.315 | -2.86 | -3.13 | 91.0192 | 95.43 | 88.3 | 2861850 |
| 1730936100 | 91.17 | -23.79 | -20.69 | 100.57 | 100.57 | 86.46 | 5634907 |
| 1730849700 | 114.96 | -0.49 | -0.42 | 113.41 | 115.09 | 110.17 | 1480024 |
| 1730763300 | 115.45 | 7.47 | 6.92 | 109 | 118.21 | 108.975 | 1710559 |
| 1730500500 | 107.98 | -1.86 | -1.69 | 109.84 | 110.64 | 107.76 | 574176 |
| 1730414100 | 109.84 | 0.46 | 0.42 | 109.44 | 110.48 | 107.62 | 653655 |
| 1730327700 | 109.38 | -0.71 | -0.64 | 109.755 | 110.625 | 108.5 | 418762 |
| 1730241300 | 110.09 | -0.01 | -0.01 | 109.63 | 112.59 | 105 | 842395 |
| 1730154900 | 110.1 | -0.2 | -0.18 | 111.12 | 113.5699 | 109.85 | 393682 |
| 1729895700 | 110.3 | 0.49 | 0.45 | 109.92 | 111.95 | 109.3 | 411035 |
| 1729809300 | 109.81 | -0.83 | -0.75 | 110.805 | 113.165 | 109.73 | 375383 |
| 1729722900 | 110.64 | -1.99 | -1.77 | 111.79 | 112.98 | 107.52 | 715170 |
| 1729636500 | 112.63 | 0.55 | 0.49 | 112 | 113.465 | 111.1 | 443379 |
| 1729550100 | 112.08 | -4.61 | -3.95 | 116.82 | 116.82 | 110.76 | 677025 |
| 1729290900 | 116.69 | 1.04 | 0.90 | 116.25 | 117.47 | 115.01 | 516835 |
| 1729204500 | 115.65 | 3.15 | 2.80 | 112.67 | 116.16 | 112.4 | 648039 |
| 1729118100 | 112.5 | 0.54 | 0.48 | 112.83 | 113.6899 | 111.775 | 644199 |
| 1729031700 | 111.96 | 1.24 | 1.12 | 110.77 | 112.55 | 110.04 | 527513 |
| 1728945300 | 110.72 | -1.47 | -1.31 | 113.08 | 113.8604 | 110.238 | 416661 |
| 1728686100 | 112.19 | 4.02 | 3.72 | 108.6 | 112.25 | 108.25 | 481656 |
| 1728599700 | 108.17 | -1.1 | -1.01 | 108.28 | 108.49 | 105.05 | 541080 |
| 1728513300 | 109.27 | 1.17 | 1.08 | 107.64 | 109.81 | 106.8087 | 309913 |
| 1728426900 | 108.1 | 1.5 | 1.41 | 107.28 | 109.26 | 106.6684 | 498726 |
| 1728340500 | 106.6 | -1.19 | -1.10 | 107.24 | 108.3741 | 106.3 | 340444 |
| 1728081300 | 107.785 | 1.22 | 1.15 | 107.69 | 108.53 | 105.98 | 289275 |
| 1727994900 | 106.56 | 1.38 | 1.31 | 105.65 | 106.81 | 103.65 | 446063 |
| 1727908500 | 105.18 | -0.66 | -0.62 | 105.42 | 106.65 | 103.93 | 447684 |
| 1727822100 | 105.84 | -3.91 | -3.56 | 109.88 | 111.74 | 105.685 | 485608 |
| 1727735520 | 109.75 | 2.39 | 2.23 | 107.27 | 110.33 | 107.27 | 608078 |
| 1727476500 | 107.36 | 2.93 | 2.81 | 106.03 | 108.52 | 104.94 | 672718 |
| 1727390100 | 104.43 | -3.52 | -3.26 | 109.29 | 109.37 | 101.88 | 1033371 |
| 1727303700 | 107.95 | -3.81 | -3.41 | 112.14 | 112.14 | 107.5 | 673029 |
| 1727217300 | 111.76 | 0.4 | 0.36 | 111.12 | 113.21 | 110.69 | 600461 |
| 1727130900 | 111.36 | 1.31 | 1.19 | 111.71 | 113.4399 | 109.67 | 583068 |
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
