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 | -12.94 | -14.5507702688 | 88.93 | 88.93 | 75.4105 | 1860346 | 79.56688404 | CS |
| 4 | -48.65 | -39.0324133504 | 124.64 | 134.21 | 75.4105 | 2384104 | 89.87115716 | CS |
| 12 | -91.8 | -54.7112462006 | 167.79 | 170.43 | 75.4105 | 1586783 | 117.03411093 | CS |
| 26 | -63.3 | -45.444755546 | 139.29 | 177.37 | 75.4105 | 1124185 | 128.37286214 | CS |
| 52 | 6.57 | 9.46413137424 | 69.42 | 177.37 | 67.7693 | 917277 | 114.55728633 | CS |
| 156 | 52.86 | 228.534370947 | 23.13 | 177.37 | 10 | 620451 | 85.09263074 | CS |
| 260 | 58.65 | 338.235294118 | 17.34 | 177.37 | 10 | 488769 | 70.92518633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 76.04 | -3.3 | -4.16 | 75.6 | 76.8683 | 72.68 | 2516325 |
| 1732232100 | 79.34 | 2.14 | 2.77 | 77.2 | 80.89 | 76.6 | 1518078 |
| 1732145700 | 77.2 | -5.72 | -6.90 | 80.89 | 80.89 | 75.605 | 2895645 |
| 1732059300 | 82.92 | 1.99 | 2.46 | 80.72 | 83.235 | 80.5 | 788378 |
| 1731972900 | 80.93 | 0.45 | 0.56 | 78.21 | 81.31 | 76.2101 | 1802498 |
| 1731713700 | 80.48 | -7.88 | -8.92 | 88.93 | 88.93 | 80.06 | 2297131 |
| 1731627300 | 88.36 | -4.37 | -4.71 | 91.64 | 92.7561 | 87.76 | 1422660 |
| 1731540900 | 92.73 | 1.32 | 1.44 | 92.938 | 98.88 | 92.4 | 1775765 |
| 1731454500 | 91.41 | 2.3 | 2.58 | 89.1 | 95.9 | 89.1 | 1641556 |
| 1731368100 | 89.11 | 3.13 | 3.64 | 86.93 | 92.0783 | 86.27 | 1694073 |
| 1731108900 | 85.98 | 0.48 | 0.56 | 83.77 | 87 | 82.7 | 1243756 |
| 1731022500 | 85.5 | -0.85 | -0.98 | 86.3 | 88.8439 | 84.63 | 1126311 |
| 1730936100 | 86.35 | 3.35 | 4.04 | 84.5 | 87.2 | 83.13 | 1477521 |
| 1730849700 | 83 | -1.97 | -2.32 | 84.7 | 84.88 | 82.6 | 1137241 |
| 1730763300 | 84.97 | 2.57 | 3.12 | 82.03 | 85.29 | 81.74 | 1504743 |
| 1730500500 | 82.4 | 0.43 | 0.52 | 82.76 | 85.49 | 80.885 | 1797444 |
| 1730414100 | 81.97 | 0.05 | 0.06 | 81.61 | 83 | 79.9 | 2261929 |
| 1730327700 | 81.92 | -6.58 | -7.44 | 87.66 | 87.66 | 81.55 | 4464704 |
| 1730241300 | 88.5 | -37.74 | -29.90 | 91.42 | 92.18 | 85.5 | 11184175 |
| 1730154900 | 126.24 | 1.07 | 0.85 | 129.52 | 134.21 | 126.12 | 4289647 |
| 1729895700 | 125.17 | 3.17 | 2.60 | 124.64 | 126.55 | 120.99 | 1358826 |
| 1729809300 | 122 | 3.34 | 2.81 | 121.01 | 123.94 | 119.07 | 1268139 |
| 1729722900 | 118.66 | -4.28 | -3.48 | 122.13 | 123.33 | 116.58 | 1376740 |
| 1729636500 | 122.94 | -1.54 | -1.24 | 124.39 | 126.03 | 121.645 | 1097195 |
| 1729550100 | 124.48 | -2.12 | -1.67 | 126.6 | 128 | 121.87 | 1192448 |
| 1729290900 | 126.6 | -0.55 | -0.43 | 127.3 | 131.8699 | 126.53 | 943960 |
| 1729204500 | 127.15 | -2.82 | -2.17 | 130.16 | 131.8828 | 125.81 | 1010627 |
| 1729118100 | 129.97 | -1.87 | -1.42 | 131.4 | 132.19 | 126.3201 | 1227876 |
| 1729031700 | 131.84 | -2.4 | -1.78 | 134.76 | 135.705 | 131.0503 | 731228 |
| 1728945300 | 134.235 | -0.96 | -0.71 | 136.34 | 136.34 | 133.5183 | 687304 |
| 1728686100 | 135.19 | -0.71 | -0.52 | 135.69999 | 137.4699 | 134.9 | 612575 |
| 1728599700 | 135.9 | -1.28 | -0.93 | 136 | 136.36 | 133.5 | 554276 |
| 1728513300 | 137.18 | -0.94 | -0.68 | 138.53 | 139.3559 | 134.8 | 579344 |
| 1728426900 | 138.12 | 4.01 | 2.99 | 135 | 139.27099 | 132.54 | 1057492 |
| 1728340500 | 134.11 | -4.86 | -3.50 | 136.93 | 139.4 | 134.03 | 1081852 |
| 1728081300 | 138.97 | -4.83 | -3.36 | 144.5916 | 145.586 | 137.74 | 1141135 |
| 1727994900 | 143.8 | 0.18 | 0.13 | 143.915 | 145.07499 | 141.72 | 747137 |
| 1727908500 | 143.62 | -1.2 | -0.83 | 143.66 | 147.6699 | 142.72999 | 621461 |
| 1727822100 | 144.82 | -12.18 | -7.76 | 155.19 | 155.99 | 144.34 | 1494570 |
| 1727735520 | 157 | -2.14 | -1.34 | 159 | 159.57 | 152.66999 | 7620200 |
| 1727476500 | 159.13999 | 14.58 | 10.09 | 155.22 | 160.8 | 152.19 | 2744706 |
| 1727390100 | 144.56 | -3.72 | -2.51 | 150 | 150.3 | 141.4 | 961250 |
| 1727303700 | 148.28 | -7.72 | -4.95 | 156.19999 | 158.08 | 147.63999 | 1049989 |
| 1727217300 | 156 | -3.5 | -2.19 | 161.88999 | 163 | 155.61 | 923799 |
| 1727130900 | 159.5 | -5.5 | -3.33 | 165.25 | 166.44 | 155.69999 | 858398 |
| 1726871700 | 165 | -0.98 | -0.59 | 165.97999 | 169.29 | 161.87 | 1181603 |
| 1726785300 | 165.97999 | 10.02 | 6.42 | 160.79 | 166.11 | 157.97 | 1070786 |
| 1726698900 | 155.96 | -0.12 | -0.08 | 154.66 | 160.57 | 152.59 | 821621 |
| 1726612500 | 156.08 | 4.87 | 3.22 | 152.44 | 156.94999 | 152.335 | 815764 |
| 1726526100 | 151.21 | -0.21 | -0.14 | 154 | 157.22 | 150.53 | 616888 |
| 1726266900 | 151.41999 | 2.28 | 1.53 | 150.01 | 155.37 | 149.47999 | 713427 |
| 1726180500 | 149.13999 | 5.33 | 3.71 | 147.46 | 152.99 | 146.76 | 1024731 |
| 1726094100 | 143.81 | 8.13 | 5.99 | 135.78 | 145.21 | 134.8656 | 1053184 |
| 1726007700 | 135.68 | -3.63 | -2.61 | 140.09 | 140.63 | 133.36 | 678940 |
| 1725921300 | 139.31 | -0.57 | -0.41 | 141.63 | 142.08 | 137.28 | 929649 |
| 1725662100 | 139.88 | -3.51 | -2.44 | 142.24 | 143.57 | 135.94919 | 1483394 |
| 1725575700 | 143.385 | -7.59 | -5.03 | 148.885 | 149.5 | 140.01 | 1626320 |
| 1725489300 | 150.97999 | -8.4 | -5.27 | 158.22999 | 160.96 | 150.24 | 1044106 |
| 1725402900 | 159.38 | -8.68 | -5.16 | 166.79 | 166.79 | 156.38 | 765951 |
| 1725057300 | 168.06 | 1.41 | 0.85 | 167.79 | 170.43 | 166.47 | 528064 |
| 1724970900 | 166.65 | -2.35 | -1.39 | 169.9 | 172.78 | 165.88 | 368248 |
| 1724884500 | 169 | -7.11 | -4.04 | 175.19 | 176.32 | 168.4 | 553180 |
| 1724798100 | 176.11 | 5.94 | 3.49 | 169.25 | 177 | 167.09 | 611876 |
| 1724711700 | 170.17 | -5.49 | -3.13 | 176.01 | 176.58 | 169 | 687212 |
| 1724452500 | 175.66 | 2.32 | 1.34 | 173.63 | 177.37 | 173 | 520472 |
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
