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 | -8.2295 | -9.79935698976 | 83.98 | 84.48 | 73.6 | 443653 | 78.44367142 | CS |
| 4 | -12.3895 | -14.056614477 | 88.14 | 95.76 | 73.6 | 339045 | 85.32238698 | CS |
| 12 | -26.7595 | -26.104282509 | 102.51 | 104.63 | 73.6 | 300745 | 89.94935492 | CS |
| 26 | -4.2495 | -5.311875 | 80 | 108.42 | 73.6 | 313730 | 92.2111635 | CS |
| 52 | -11.4095 | -13.0902937127 | 87.16 | 108.42 | 73.6 | 300889 | 89.32017731 | CS |
| 156 | 2.0405 | 2.76828110161 | 73.71 | 108.42 | 39 | 300915 | 69.11879482 | CS |
| 260 | 48.1905 | 174.856676343 | 27.56 | 108.42 | 9.04 | 354233 | 58.830019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 75.75 | 0.79 | 1.05 | 74.7511 | 76.91 | 74.7511 | 1541970 |
| 1734651600 | 74.96 | -1.98 | -2.57 | 75.7 | 76.82 | 73.6 | 884297 |
| 1734565200 | 76.94 | -4.37 | -5.37 | 80.98 | 81.635 | 76.875 | 373524 |
| 1734478800 | 81.31 | -1.01 | -1.23 | 82.135 | 83.23 | 80.81 | 244840 |
| 1734392400 | 82.32 | -0.42 | -0.51 | 82.745 | 84 | 81.83 | 319068 |
| 1734133200 | 82.74 | -2.04 | -2.41 | 83.98 | 84.48 | 81.6 | 396537 |
| 1734046800 | 84.78 | -0.06 | -0.07 | 84.1751 | 85.98 | 83.83 | 412996 |
| 1733960400 | 84.84 | -1.31 | -1.52 | 86.915 | 87.475 | 84.6338 | 276054 |
| 1733874000 | 86.15 | -2.04 | -2.31 | 85.83 | 87.585 | 85.02 | 208030 |
| 1733787600 | 88.19 | 1.64 | 1.89 | 88.04 | 88.41 | 87.03 | 141259 |
| 1733528400 | 86.55 | -0.26 | -0.30 | 88.045 | 88.84 | 85.62 | 182945 |
| 1733442000 | 86.81 | -1.31 | -1.49 | 87.44 | 89 | 86.62 | 297051 |
| 1733355600 | 88.12 | -2.12 | -2.35 | 89.84 | 89.855 | 87.87 | 412444 |
| 1733269200 | 90.24 | -0.41 | -0.45 | 91.01 | 91.01 | 89.34 | 673834 |
| 1733182800 | 90.65 | 0.29 | 0.32 | 90.16 | 91.71 | 89.44 | 271693 |
| 1732917840 | 90.36 | -0.44 | -0.48 | 92.04 | 92.04 | 90.19 | 114260 |
| 1732750800 | 90.8 | -0.31 | -0.34 | 91.93 | 92.8805 | 90.66 | 156341 |
| 1732664400 | 91.11 | -3.48 | -3.68 | 93.35 | 93.73 | 90.698 | 327673 |
| 1732578000 | 94.59 | 5.9 | 6.65 | 90.33 | 95.76 | 90.33 | 441774 |
| 1732318800 | 88.69 | 1.45 | 1.66 | 88.14 | 89.37 | 87.715 | 307240 |
| 1732232400 | 87.24 | 0.79 | 0.91 | 87.47 | 88.9 | 87 | 273205 |
| 1732146000 | 86.45 | 0.65 | 0.76 | 85.32 | 86.81 | 84.84 | 535779 |
| 1732059600 | 85.8 | 0.76 | 0.89 | 84.85 | 85.87 | 83.46 | 744688 |
| 1731973200 | 85.04 | -1.19 | -1.38 | 85.815 | 86.29 | 84.61 | 310417 |
| 1731714000 | 86.23 | -1.45 | -1.65 | 88.1 | 88.56 | 85.971 | 205207 |
| 1731627600 | 87.68 | 2.04 | 2.38 | 86.75 | 87.82 | 85.91 | 471992 |
| 1731541200 | 85.64 | -0.47 | -0.55 | 87.72 | 87.97 | 85.17 | 212523 |
| 1731454800 | 86.11 | -3.63 | -4.05 | 89.17 | 89.5 | 85.98 | 233728 |
| 1731368400 | 89.74 | -0.58 | -0.64 | 91.66 | 91.66 | 89.16 | 244207 |
| 1731109200 | 90.32 | 0.82 | 0.92 | 89.91 | 90.92 | 89.66 | 278183 |
| 1731022800 | 89.5 | -0.01 | -0.01 | 89.98 | 91.67 | 89.28 | 237024 |
| 1730936400 | 89.51 | -2.99 | -3.23 | 89.5 | 90.8 | 87.6892 | 549678 |
| 1730850000 | 92.5 | 2.52 | 2.80 | 89.24 | 92.57 | 89.24 | 182244 |
| 1730763600 | 89.98 | 1.38 | 1.56 | 88.78 | 92.56 | 88.78 | 233591 |
| 1730500800 | 88.6 | -0.06 | -0.07 | 90.23 | 91.1 | 88.06 | 221470 |
| 1730414400 | 88.66 | -1.61 | -1.78 | 89.35 | 90.12 | 88.45 | 196092 |
| 1730328000 | 90.27 | 0.42 | 0.47 | 89.11 | 91.515 | 89.11 | 238758 |
| 1730241600 | 89.85 | -1.47 | -1.61 | 85.88 | 89.87 | 84.965 | 427113 |
| 1730155200 | 91.32 | 0.97 | 1.07 | 91.36 | 92.5 | 90.77 | 245317 |
| 1729896000 | 90.35 | -3.53 | -3.76 | 94.33 | 94.405 | 90.18 | 263686 |
| 1729809600 | 93.88 | 2.39 | 2.61 | 91.5 | 95.4 | 91.44 | 714628 |
| 1729723200 | 91.49 | -1.03 | -1.11 | 91.28 | 93.21 | 90.81 | 352977 |
| 1729636800 | 92.52 | -3.91 | -4.05 | 94.65 | 95.0855 | 92.26 | 322675 |
| 1729550400 | 96.43 | -6.47 | -6.29 | 102.56 | 102.77 | 96.39 | 262264 |
| 1729291200 | 102.9 | 1.4 | 1.38 | 102.39 | 104.21 | 101.96 | 223473 |
| 1729204800 | 101.5 | -2.07 | -2.00 | 103.15 | 103.54 | 101.25 | 179246 |
| 1729118400 | 103.57 | 3.42 | 3.41 | 101.69 | 104.06 | 101.4 | 242667 |
| 1729032000 | 100.15 | 1.32 | 1.34 | 99.2 | 101.4 | 99.2 | 392271 |
| 1728945600 | 98.83 | 1.89 | 1.95 | 97.08 | 98.97 | 96.82 | 135557 |
| 1728686400 | 96.94 | 0.95 | 0.99 | 95.97 | 97.155 | 95.97 | 152807 |
| 1728600000 | 95.99 | -1.56 | -1.60 | 95.5 | 96.585 | 95.13 | 248393 |
| 1728513600 | 97.55 | -0.6 | -0.61 | 97.97 | 98.67 | 97.47 | 135077 |
| 1728427200 | 98.15 | 0.46 | 0.47 | 97.98 | 99.445 | 96.95 | 214799 |
| 1728340800 | 97.69 | -0.75 | -0.76 | 97.24 | 97.875 | 96.1597 | 196452 |
| 1728081600 | 98.44 | -3.01 | -2.97 | 102.15 | 102.23 | 97.03 | 226547 |
| 1727995200 | 101.45 | 0.34 | 0.34 | 101.15 | 101.53 | 99.41 | 131464 |
| 1727908800 | 101.11 | -1.42 | -1.38 | 100.56 | 102.47 | 100.41 | 166311 |
| 1727822400 | 102.53 | -0.45 | -0.44 | 103.22 | 103.445 | 101.11 | 219743 |
| 1727735520 | 102.98 | -0.19 | -0.18 | 102.09 | 103.7595 | 101.27 | 272017 |
| 1727476800 | 103.17 | 2.09 | 2.07 | 102.51 | 104.63 | 101.598 | 207815 |
| 1727390400 | 101.08 | 1.11 | 1.11 | 101.57 | 102.04 | 100.41 | 202789 |
| 1727304000 | 99.97 | -1.95 | -1.91 | 100.89 | 101.29 | 99.58 | 196135 |
| 1727217600 | 101.92 | -1.05 | -1.02 | 102.97 | 103.14 | 101.35 | 190996 |
| 1727131200 | 102.97 | -0.3 | -0.29 | 104.51 | 105.3771 | 102.445 | 231535 |
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
