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 | 2.26 | 2.54590514814 | 88.77 | 91.18 | 86.01 | 6749090 | 88.95872781 | CS |
| 4 | 2.905 | 3.29645390071 | 88.125 | 91.18 | 80.64 | 6671608 | 86.36785148 | CS |
| 12 | 11.36 | 14.2588176227 | 79.67 | 91.18 | 79.53 | 5972175 | 85.24235531 | CS |
| 26 | 15.47 | 20.4737956591 | 75.56 | 91.18 | 71.88 | 5692862 | 80.67828904 | CS |
| 52 | 36.37 | 66.5386022686 | 54.66 | 91.18 | 53.93 | 6015557 | 72.2707438 | CS |
| 156 | 49.91 | 121.376459144 | 41.12 | 91.18 | 34.98 | 7344586 | 53.00981377 | CS |
| 260 | 48.54 | 114.238644387 | 42.49 | 91.18 | 24.1 | 8086965 | 46.34587668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 90.17 | -0.16 | -0.18 | 90.81 | 90.81 | 89.47 | 4698390 |
| 1732059600 | 90.33 | -0.12 | -0.13 | 90.08 | 90.745 | 89.37 | 5491779 |
| 1731973200 | 90.45 | 3.46 | 3.98 | 89.21 | 91.08 | 88.62 | 8708628 |
| 1731714000 | 86.99 | -0.6 | -0.69 | 87.86 | 87.86 | 86.01 | 9812768 |
| 1731627600 | 87.59 | -1.18 | -1.33 | 88.77 | 88.95 | 87.48 | 5033885 |
| 1731541200 | 88.77 | 0.05 | 0.06 | 88.86 | 89.3 | 88.66 | 4102592 |
| 1731454800 | 88.72 | 0.24 | 0.27 | 88.63 | 89.005 | 88.01 | 4978756 |
| 1731368400 | 88.48 | 0.23 | 0.26 | 88.5 | 88.9 | 88.21 | 4044623 |
| 1731109200 | 88.25 | 1.37 | 1.58 | 87.49 | 88.94 | 87.412 | 5148811 |
| 1731022800 | 86.88 | 0.44 | 0.51 | 87.105 | 87.34 | 86.11 | 4716081 |
| 1730936400 | 86.44 | 0.9 | 1.05 | 87.97 | 87.98 | 85.03 | 6200966 |
| 1730850000 | 85.54 | 0.82 | 0.97 | 84.35 | 85.69 | 84.13 | 5297238 |
| 1730763600 | 84.72 | 1.1 | 1.32 | 83.88 | 85.24 | 83.65 | 5826580 |
| 1730500800 | 83.62 | -0.4 | -0.48 | 84.33 | 84.77 | 83.495 | 7010951 |
| 1730414400 | 84.02 | 0.03 | 0.04 | 83.85 | 85.25 | 83.505 | 7362575 |
| 1730328000 | 83.99 | -0.57 | -0.67 | 84.64 | 84.66 | 80.64 | 11884053 |
| 1730241600 | 84.56 | -0.2 | -0.24 | 84.79 | 85.13 | 84.37 | 7404315 |
| 1730155200 | 84.76 | 0.03 | 0.04 | 85 | 85.57 | 84.66 | 8778918 |
| 1729896000 | 84.73 | -0.37 | -0.43 | 85.31 | 85.57 | 83.59 | 6297002 |
| 1729809600 | 85.1 | -2.35 | -2.69 | 88.125 | 88.135 | 85.03 | 10633247 |
| 1729723200 | 87.45 | -0.56 | -0.64 | 85.01 | 87.58 | 83.27 | 19589620 |
| 1729636800 | 88.01 | -0.04 | -0.05 | 87.61 | 88.43 | 87.135 | 5675735 |
| 1729550400 | 88.05 | -0.02 | -0.02 | 88.08 | 88.79 | 87.865 | 5608643 |
| 1729291200 | 88.07 | 1.65 | 1.91 | 86.12 | 88.705 | 85.5 | 6348620 |
| 1729204800 | 86.42 | -0.58 | -0.67 | 87.25 | 87.44 | 86.42 | 4559366 |
| 1729118400 | 87 | 0.23 | 0.27 | 86.53 | 87.43 | 86.44 | 4134579 |
| 1729032000 | 86.77 | -0.78 | -0.89 | 87.8 | 88.09 | 86.505 | 6087434 |
| 1728945600 | 87.55 | 0.45 | 0.52 | 87.63 | 87.79 | 86.915 | 5361646 |
| 1728686400 | 87.1 | 0.9 | 1.04 | 86.53 | 87.28 | 86.37 | 5898169 |
| 1728600000 | 86.2 | -0.5 | -0.58 | 86.64 | 86.73 | 85.768 | 4812492 |
| 1728513600 | 86.7 | 0.86 | 1.00 | 85.13 | 86.99 | 84.27 | 7038919 |
| 1728427200 | 85.84 | 1.43 | 1.69 | 85.12 | 86.0851 | 84.741 | 5059941 |
| 1728340800 | 84.41 | -0.13 | -0.15 | 84.38 | 85.26 | 83.725 | 5674595 |
| 1728081600 | 84.54 | 0.72 | 0.86 | 83.829 | 84.66 | 83.2 | 4122558 |
| 1727995200 | 83.82 | -0.67 | -0.79 | 84.33 | 84.38 | 83.44 | 4499977 |
| 1727908800 | 84.49 | 0.35 | 0.42 | 83.51 | 84.58 | 83.16 | 4360080 |
| 1727822400 | 84.14 | 0.34 | 0.41 | 83.86 | 84.25 | 83.411 | 5413115 |
| 1727735520 | 83.8 | 0.45 | 0.54 | 83.32 | 83.86 | 82.92 | 3915157 |
| 1727476800 | 83.35 | 0.27 | 0.32 | 83.3 | 83.72 | 82.76 | 4966178 |
| 1727390400 | 83.08 | -0.42 | -0.50 | 83.57 | 83.69 | 82.59 | 4067066 |
| 1727304000 | 83.5 | -0.01 | -0.01 | 83.96 | 84.07 | 83.08 | 3239813 |
| 1727217600 | 83.51 | -0.49 | -0.58 | 83.46 | 83.83 | 83.05 | 5115202 |
| 1727131200 | 84 | 0.08 | 0.10 | 84.28 | 84.71 | 83.63 | 5657772 |
| 1726872000 | 83.92 | 0.21 | 0.25 | 83.56 | 84.045 | 83.1 | 6966917 |
| 1726785600 | 83.71 | 1.14 | 1.38 | 84.1 | 84.445 | 83.33 | 7043551 |
| 1726699200 | 82.57 | 0.05 | 0.06 | 82.105 | 83.38 | 81.84 | 7570626 |
| 1726612800 | 82.52 | -0.99 | -1.19 | 83.04 | 83.26 | 81.54 | 7006623 |
| 1726526400 | 83.51 | 0.2 | 0.24 | 84.08 | 84.08 | 82.86 | 4860329 |
| 1726267200 | 83.31 | -0.52 | -0.62 | 83.8 | 84.115 | 83.165 | 3550023 |
| 1726180800 | 83.83 | 0.89 | 1.07 | 82.825 | 83.84 | 82.62 | 3529337 |
| 1726094400 | 82.94 | -0.12 | -0.14 | 82.88 | 83.27 | 81.5 | 4832375 |
| 1726008000 | 83.06 | 0.41 | 0.50 | 82.64 | 83.225 | 82.465 | 5001465 |
| 1725921600 | 82.65 | 1.05 | 1.29 | 82.3 | 82.8 | 81.79 | 5436478 |
| 1725662400 | 81.6 | 0.23 | 0.28 | 81.885 | 81.975 | 80.79 | 4533771 |
| 1725576000 | 81.37 | -0.59 | -0.72 | 81.39 | 81.695 | 80.5 | 4337964 |
| 1725489600 | 81.96 | 0.82 | 1.01 | 81.35 | 82.47 | 81.18 | 4711717 |
| 1725403200 | 81.14 | -0.65 | -0.79 | 81.88 | 82.08 | 80.79 | 5184252 |
| 1725057600 | 81.79 | 1.12 | 1.39 | 80.83 | 82.095 | 80.7 | 7635600 |
| 1724971200 | 80.67 | 1.15 | 1.45 | 79.67 | 80.96 | 79.53 | 5518447 |
| 1724884800 | 79.52 | -0.31 | -0.39 | 80 | 80.02 | 79.03 | 4195242 |
| 1724798400 | 79.83 | 0.36 | 0.45 | 79.5 | 79.99 | 79.45 | 3240526 |
| 1724712000 | 79.47 | 0.3 | 0.38 | 79.45 | 79.94 | 78.897 | 2791670 |
| 1724452800 | 79.17 | -0.41 | -0.52 | 79.8 | 79.9 | 78.53 | 4005963 |
| 1724366400 | 79.58 | 0.77 | 0.98 | 79.17 | 79.92 | 79 | 3874343 |
| 1724280000 | 78.81 | 0.33 | 0.42 | 78.53 | 78.95 | 78.295 | 3232599 |
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
