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 | 5.02 | 5.27255540384 | 95.21 | 103.01 | 92.6201 | 203881 | 98.38981463 | DR |
| 4 | 18.43 | 22.5305623472 | 81.8 | 109.36 | 79.36 | 361108 | 93.827693 | DR |
| 12 | 31.92 | 46.728151076 | 68.31 | 109.36 | 64.86 | 294874 | 84.21562658 | DR |
| 26 | 43.04 | 75.2579122224 | 57.19 | 109.36 | 42.225 | 287975 | 70.67714741 | DR |
| 52 | 70.41 | 236.116700201 | 29.82 | 109.36 | 24.41 | 345316 | 57.09742438 | DR |
| 156 | 85.55 | 582.765667575 | 14.68 | 109.36 | 9.715 | 291439 | 33.93518564 | DR |
| 260 | 62.21 | 163.624408206 | 38.02 | 109.36 | 9.715 | 334350 | 26.60247452 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 100.23 | -1.19 | -1.17 | 101.74 | 102.16 | 99.095 | 137283 |
| 1735256400 | 101.42 | 1.38 | 1.38 | 99.9 | 103.01 | 99.4 | 167855 |
| 1735077840 | 100.04 | 2.3 | 2.35 | 98.14 | 100.04 | 98.14 | 81632 |
| 1734997200 | 97.74 | 1.04 | 1.08 | 98.99 | 98.99 | 94 | 301115 |
| 1734738000 | 96.7 | 1.46 | 1.53 | 95.21 | 98.21 | 92.6201 | 264923 |
| 1734651600 | 95.24 | -2.21 | -2.27 | 98.95 | 101.99 | 94.725 | 423253 |
| 1734565200 | 97.45 | -8.81 | -8.29 | 107.01 | 109.36 | 96.1 | 494796 |
| 1734478800 | 106.26 | -0.57 | -0.53 | 106.81 | 108.91 | 104 | 501927 |
| 1734392400 | 106.83 | 13.85 | 14.90 | 96.24 | 107.98 | 96.24 | 956453 |
| 1734133200 | 92.98 | 3.4 | 3.80 | 90.04 | 93.6499 | 89.57 | 255198 |
| 1734046800 | 89.58 | -1.09 | -1.20 | 90.4 | 91.73 | 88.61 | 422177 |
| 1733960400 | 90.67 | 6.51 | 7.74 | 84.41 | 90.78 | 83.2461 | 478957 |
| 1733874000 | 84.16 | -1.77 | -2.06 | 86.09 | 87.98 | 83.12 | 251593 |
| 1733787600 | 85.93 | -0.69 | -0.80 | 86.32 | 89 | 84.25 | 254960 |
| 1733528400 | 86.62 | 0.7 | 0.81 | 85.33 | 86.81 | 83.61 | 227809 |
| 1733442000 | 85.92 | 2.99 | 3.61 | 83.1 | 85.92 | 81.935 | 291897 |
| 1733355600 | 82.93 | -1.64 | -1.94 | 86.24 | 86.24 | 81.73 | 312988 |
| 1733269200 | 84.57 | -3.11 | -3.55 | 87.7 | 89.07 | 84.55 | 267412 |
| 1733182800 | 87.68 | 2.78 | 3.27 | 84.93 | 89.45 | 84.93 | 398317 |
| 1732917840 | 84.9 | 2.86 | 3.49 | 81.8 | 85.57 | 79.36 | 507798 |
| 1732750800 | 82.04 | -1.76 | -2.10 | 83.64 | 84.6869 | 80.6 | 289057 |
| 1732664400 | 83.8 | 3.04 | 3.76 | 80.18 | 85.93 | 80.0966 | 358286 |
| 1732578000 | 80.76 | -0.15 | -0.19 | 81.7 | 82.8299 | 78.729 | 317660 |
| 1732318800 | 80.91 | 0.9 | 1.12 | 80 | 83.4 | 77.6964 | 427571 |
| 1732232400 | 80.01 | -1.79 | -2.19 | 82.4 | 82.76 | 78.85 | 359872 |
| 1732146000 | 81.8 | 0.95 | 1.18 | 81.2 | 81.9 | 78.7263 | 354018 |
| 1732059600 | 80.85 | -3.57 | -4.23 | 84 | 84 | 80.14 | 316287 |
| 1731973200 | 84.42 | 4.38 | 5.47 | 81 | 86.12 | 80.74 | 386374 |
| 1731714000 | 80.04 | 1 | 1.27 | 78.83 | 81.29 | 78.16 | 419894 |
| 1731627600 | 79.04 | -0.51 | -0.64 | 80.3 | 80.581 | 76.601 | 238625 |
| 1731541200 | 79.55 | -0.23 | -0.29 | 80.07 | 81 | 78.5001 | 257856 |
| 1731454800 | 79.78 | 0.66 | 0.83 | 79.01 | 80.35 | 76.82 | 221706 |
| 1731368400 | 79.12 | -0.11 | -0.14 | 79.91 | 79.91 | 76.42 | 163281 |
| 1731109200 | 79.23 | -2.45 | -3.00 | 81.66 | 82.965 | 77.6 | 293083 |
| 1731022800 | 81.68 | -0.49 | -0.60 | 82.04 | 83.5 | 81.18 | 246609 |
| 1730936400 | 82.17 | 6.74 | 8.94 | 76.21 | 83.69 | 76.21 | 483772 |
| 1730850000 | 75.43 | 0.34 | 0.45 | 75.05 | 77.21 | 73.07 | 286209 |
| 1730763600 | 75.09 | -0.56 | -0.74 | 75.13 | 77.45 | 74.8501 | 244183 |
| 1730500800 | 75.65 | -2.58 | -3.30 | 78.8 | 80.84 | 75.22 | 294007 |
| 1730414400 | 78.23 | 0.2 | 0.26 | 77.47 | 79.62 | 76.24 | 234468 |
| 1730328000 | 78.03 | -0.93 | -1.18 | 78.9 | 80.5 | 76.6 | 236885 |
| 1730241600 | 78.96 | -0.15 | -0.19 | 78.49 | 81.24 | 78.1559 | 252598 |
| 1730155200 | 79.11 | -0.3 | -0.38 | 79.41 | 82.16 | 78.75 | 307217 |
| 1729896000 | 79.41 | 2.57 | 3.34 | 77.04 | 80.1999 | 77 | 311628 |
| 1729809600 | 76.84 | 5.89 | 8.30 | 71.41 | 77.48 | 71.2592 | 323823 |
| 1729723200 | 70.95 | -1.47 | -2.03 | 72 | 72.58 | 69.89 | 99113 |
| 1729636800 | 72.42 | -0.43 | -0.59 | 72.23 | 73.27 | 71.1801 | 122496 |
| 1729550400 | 72.85 | 0.1 | 0.14 | 72.5 | 73.38 | 70.87 | 133660 |
| 1729291200 | 72.75 | 1.55 | 2.18 | 71.2 | 73.08 | 70.055 | 147153 |
| 1729204800 | 71.2 | 0.91 | 1.29 | 70.29 | 72.25 | 69.3101 | 146471 |
| 1729118400 | 70.29 | -4.68 | -6.24 | 74.64 | 75.74 | 70.26 | 294054 |
| 1729032000 | 74.97 | 0.79 | 1.06 | 74.2 | 75.8899 | 73.17 | 246717 |
| 1728945600 | 74.18 | -0.65 | -0.87 | 74.89 | 76.6289 | 73.3101 | 141321 |
| 1728686400 | 74.83 | 1.63 | 2.23 | 73.15 | 75.77 | 71.97 | 208102 |
| 1728600000 | 73.2 | 2.46 | 3.48 | 70.7 | 73.84 | 69.6 | 241143 |
| 1728513600 | 70.74 | 1.77 | 2.57 | 69.24 | 71.4115 | 67.81 | 215057 |
| 1728427200 | 68.97 | 3.41 | 5.20 | 65.349999 | 68.98 | 65.254999 | 254918 |
| 1728340800 | 65.56 | -2.39 | -3.52 | 67.57 | 67.57 | 64.86 | 121030 |
| 1728081600 | 67.95 | 0.72 | 1.07 | 68.31 | 68.91 | 67.09 | 245454 |
| 1727995200 | 67.23 | 2.23 | 3.43 | 64.569999 | 67.41 | 64.5 | 177994 |
| 1727908800 | 65 | -0.28 | -0.43 | 65.04 | 65.2411 | 63.41 | 175848 |
| 1727822400 | 65.28 | 1.78 | 2.80 | 63.17 | 65.4475 | 62.12 | 268065 |
| 1727736000 | 63.5 | -2.94 | -4.43 | 66.319999 | 66.319999 | 62.7 | 254204 |
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
