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 | -0.86 | -0.976163450624 | 88.1 | 89 | 83.46 | 413859 | 86.08705107 | CS |
| 4 | -7.09 | -7.516166649 | 94.33 | 94.405 | 83.46 | 315245 | 88.24016622 | CS |
| 12 | -13.33 | -13.2544496371 | 100.57 | 108.42 | 83.46 | 288659 | 95.21233631 | CS |
| 26 | 1.13 | 1.3122749971 | 86.11 | 108.42 | 77.26 | 297320 | 92.27696828 | CS |
| 52 | 14.99 | 20.7474048443 | 72.25 | 108.42 | 70.77 | 296738 | 89.01437186 | CS |
| 156 | 13.52 | 18.339663592 | 73.72 | 108.42 | 39 | 303469 | 68.9556462 | CS |
| 260 | 59.86 | 218.626734843 | 27.38 | 108.42 | 9.04 | 353743 | 58.04539473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 87.24 | 0.79 | 0.91 | 87.01 | 88.9 | 87 | 275368 |
| 1732146000 | 86.45 | 0.65 | 0.76 | 85.15 | 86.81 | 84.81 | 538561 |
| 1732059600 | 85.8 | 0.76 | 0.89 | 84.52 | 85.87 | 83.46 | 747902 |
| 1731973200 | 85.04 | -1.19 | -1.38 | 85.58 | 86.29 | 84.61 | 312575 |
| 1731714000 | 86.23 | -1.45 | -1.65 | 88.12 | 88.56 | 85.971 | 214340 |
| 1731627600 | 87.68 | 2.04 | 2.38 | 86.2 | 87.82 | 85.91 | 474327 |
| 1731541200 | 85.64 | -0.47 | -0.55 | 88.04 | 88.04 | 85.17 | 216453 |
| 1731454800 | 86.11 | -3.63 | -4.05 | 89.17 | 89.5 | 85.98 | 233945 |
| 1731368400 | 89.74 | -0.58 | -0.64 | 91.66 | 91.66 | 89.16 | 244348 |
| 1731109200 | 90.32 | 0.82 | 0.92 | 89.8 | 90.92 | 89.5 | 280176 |
| 1731022800 | 89.5 | -0.01 | -0.01 | 89.82 | 91.67 | 89.28 | 238587 |
| 1730936400 | 89.51 | -2.99 | -3.23 | 91.59 | 91.59 | 87.6892 | 551379 |
| 1730850000 | 92.5 | 2.52 | 2.80 | 89.12 | 92.57 | 88.87 | 185678 |
| 1730763600 | 89.98 | 1.38 | 1.56 | 88.78 | 92.56 | 88.78 | 234216 |
| 1730500800 | 88.6 | -0.06 | -0.07 | 90.23 | 91.1 | 88.06 | 221390 |
| 1730414400 | 88.66 | -1.61 | -1.78 | 89.35 | 90.12 | 88.45 | 196106 |
| 1730328000 | 90.27 | 0.42 | 0.47 | 89.37 | 91.515 | 89.11 | 240395 |
| 1730241600 | 89.85 | -1.47 | -1.61 | 87.66 | 89.87 | 84.965 | 435852 |
| 1730155200 | 91.32 | 0.97 | 1.07 | 91.36 | 92.5 | 90.77 | 246200 |
| 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 | 716001 |
| 1729723200 | 91.49 | -1.03 | -1.11 | 91.28 | 93.21 | 90.81 | 353432 |
| 1729636800 | 92.52 | -3.91 | -4.05 | 95.3 | 95.4 | 92.26 | 326874 |
| 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 | 154042 |
| 1728600000 | 95.99 | -1.56 | -1.60 | 96 | 96.585 | 95.13 | 250413 |
| 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 | 221190 |
| 1728340800 | 97.69 | -0.75 | -0.76 | 97.24 | 97.875 | 96.1597 | 197861 |
| 1728081600 | 98.44 | -3.01 | -2.97 | 102.73 | 102.73 | 97.03 | 227383 |
| 1727995200 | 101.45 | 0.34 | 0.34 | 100.51 | 101.53 | 99.41 | 133030 |
| 1727908800 | 101.11 | -1.42 | -1.38 | 101.82 | 102.47 | 100.41 | 167130 |
| 1727822400 | 102.53 | -0.45 | -0.44 | 103.22 | 103.445 | 101.11 | 228012 |
| 1727736000 | 102.98 | -0.19 | -0.18 | 102.09 | 103.7595 | 101.27 | 272537 |
| 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 |
| 1726872000 | 103.27 | -3.48 | -3.26 | 105 | 105.77 | 102.25 | 1240837 |
| 1726785600 | 106.75 | 2.42 | 2.32 | 107.82 | 107.83 | 105 | 244804 |
| 1726699200 | 104.33 | -0.68 | -0.65 | 105.51 | 108.42 | 103.47 | 253221 |
| 1726612800 | 105.01 | 1.42 | 1.37 | 105.36 | 106.25 | 103.6 | 215152 |
| 1726526400 | 103.59 | 0.18 | 0.17 | 104.11 | 104.2 | 101.66 | 329715 |
| 1726267200 | 103.41 | 4.35 | 4.39 | 101.74 | 104.19 | 100.96 | 208448 |
| 1726180800 | 99.06 | 3.58 | 3.75 | 96.37 | 100.295 | 96.25 | 229036 |
| 1726094400 | 95.48 | 0.32 | 0.34 | 94.04 | 96.11 | 92.06 | 310341 |
| 1726008000 | 95.16 | -0.16 | -0.17 | 96.02 | 96.02 | 93.52 | 195075 |
| 1725921600 | 95.32 | -1 | -1.04 | 95.86 | 97.11 | 94.24 | 261607 |
| 1725662400 | 96.32 | -0.05 | -0.05 | 95.97 | 98.9599 | 95.92 | 254411 |
| 1725576000 | 96.37 | 0.52 | 0.54 | 95.79 | 97.18 | 94.51 | 182739 |
| 1725489600 | 95.85 | -0.36 | -0.37 | 95.37 | 96.395 | 93.8 | 442965 |
| 1725403200 | 96.21 | -3.86 | -3.86 | 99.44 | 100.47 | 95.64 | 420587 |
| 1725057600 | 100.07 | 0.64 | 0.64 | 100.57 | 100.57 | 97.94 | 141553 |
| 1724971200 | 99.43 | -0.28 | -0.28 | 100.26 | 100.26 | 98.125 | 299726 |
| 1724884800 | 99.71 | -2.03 | -2.00 | 100.15 | 101.295 | 98.78 | 147813 |
| 1724798400 | 101.74 | -0.36 | -0.35 | 101.02 | 102.19 | 100.345 | 184767 |
| 1724712000 | 102.1 | -1.79 | -1.72 | 105.03 | 105.36 | 101.99 | 214756 |
| 1724452800 | 103.89 | 6.58 | 6.76 | 98.58 | 104.05 | 98.19 | 314446 |
| 1724366400 | 97.31 | 0.38 | 0.39 | 97.17 | 97.93 | 96.7 | 135184 |
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
