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 | 3.77 | 4.04940923738 | 93.1 | 97.82 | 93.02 | 1666745 | 95.36244803 | CS |
| 4 | 7.11 | 7.92112299465 | 89.76 | 97.82 | 88.2104 | 1505093 | 92.34870259 | CS |
| 12 | 1.23 | 1.2860727729 | 95.64 | 98.55 | 88.2104 | 1828030 | 93.43405482 | CS |
| 26 | 6.87 | 7.63333333333 | 90 | 98.55 | 85.85 | 1882348 | 91.53552972 | CS |
| 52 | 0.94 | 0.979881163348 | 95.93 | 98.55 | 80.46 | 1938402 | 90.55566466 | CS |
| 156 | 22.3 | 29.904787448 | 74.57 | 102.21 | 71.52 | 1949921 | 89.06904418 | CS |
| 260 | 10.34 | 11.949612851 | 86.53 | 102.21 | 62.03 | 2034830 | 84.49258751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 96.87 | 0.43 | 0.45 | 96.63 | 97.09 | 95.995 | 1320214 |
| 1722033600 | 96.44 | 0.52 | 0.54 | 96.18 | 97.02 | 95.96 | 1438756 |
| 1721947200 | 95.92 | 0.04 | 0.04 | 96.45 | 97.82 | 95.5 | 1920931 |
| 1721860800 | 95.88 | 2.63 | 2.82 | 94 | 95.92 | 93.705 | 2180385 |
| 1721774400 | 93.25 | -1.39 | -1.47 | 94.44 | 94.44 | 93.22 | 1245716 |
| 1721688000 | 94.64 | 0.6 | 0.64 | 93.1 | 94.73 | 93.02 | 1547939 |
| 1721428800 | 94.04 | -0.07 | -0.07 | 94.57 | 94.75 | 93.59 | 1809585 |
| 1721342400 | 94.11 | 0.35 | 0.37 | 93.39 | 95.08 | 93.39 | 2135723 |
| 1721256000 | 93.76 | 2.21 | 2.41 | 91.97 | 94.23 | 91.595 | 2039333 |
| 1721169600 | 91.55 | 1.29 | 1.43 | 90.79 | 91.58 | 90.301 | 1526592 |
| 1721083200 | 90.26 | -1.93 | -2.09 | 91.66 | 91.86 | 90.18 | 1490236 |
| 1720824000 | 92.19 | 0.73 | 0.80 | 91.89 | 92.561 | 91.58 | 1222435 |
| 1720737600 | 91.46 | 1.59 | 1.77 | 90.17 | 91.7 | 89.8 | 1345738 |
| 1720651200 | 89.87 | 1.02 | 1.15 | 89.18 | 90 | 88.65 | 1188424 |
| 1720564800 | 88.85 | 0.43 | 0.49 | 88.33 | 89.225 | 88.2104 | 1589237 |
| 1720478400 | 88.42 | -0.85 | -0.95 | 89.28 | 89.3759 | 88.315 | 1168953 |
| 1720219200 | 89.27 | 0.56 | 0.63 | 88.8 | 89.6 | 88.475 | 1551141 |
| 1720040640 | 88.71 | -0.26 | -0.29 | 88.95 | 89.56 | 88.55 | 922355 |
| 1719960000 | 88.97 | 0.16 | 0.18 | 88.98 | 89.27 | 88.73 | 1128199 |
| 1719873600 | 88.81 | -0.87 | -0.97 | 89.76 | 90.08 | 88.56 | 1145080 |
| 1719614400 | 89.68 | 0 | 0.00 | 89.68 | 89.68 | 89.68 | 0 |
| 1719528000 | 89.68 | 0.01 | 0.01 | 89.65 | 89.9 | 89.26 | 1258141 |
| 1719441600 | 89.67 | 0.28 | 0.31 | 88.92 | 89.83 | 88.52 | 1838726 |
| 1719355200 | 89.39 | -1.88 | -2.06 | 91.06 | 91.46 | 89.28 | 1531286 |
| 1719268800 | 91.27 | 0.93 | 1.03 | 90.47 | 91.8199 | 90.42 | 1441192 |
| 1719009600 | 90.34 | -0.19 | -0.21 | 90.65 | 91.45 | 90.31 | 3210567 |
| 1718923200 | 90.53 | 0.14 | 0.15 | 90.55 | 91.22 | 90.26 | 1380643 |
| 1718750400 | 90.39 | -0.26 | -0.29 | 90.45 | 90.94 | 89.75 | 1336405 |
| 1718664000 | 90.65 | -0.22 | -0.24 | 90.39 | 91.01 | 90.1 | 1401222 |
| 1718404800 | 90.87 | 0.26 | 0.29 | 90.27 | 91.3 | 90.05 | 1258479 |
| 1718318400 | 90.61 | -0.53 | -0.58 | 91.26 | 91.4909 | 90.17 | 1597815 |
| 1718232000 | 91.14 | -0.61 | -0.66 | 92.55 | 92.7 | 90.68 | 1333420 |
| 1718145600 | 91.75 | -0.57 | -0.62 | 91.68 | 92.17 | 91.111 | 1315127 |
| 1718059200 | 92.32 | 0.71 | 0.78 | 91.37 | 92.36 | 91.08 | 1803640 |
| 1717800000 | 91.61 | -0.28 | -0.30 | 91.03 | 92.08 | 90.9893 | 1312282 |
| 1717713600 | 91.89 | -0.71 | -0.77 | 92.38 | 92.905 | 91.72 | 1416884 |
| 1717627200 | 92.6 | -1.12 | -1.20 | 93.56 | 93.65 | 92.24 | 2129689 |
| 1717540800 | 93.72 | 0.04 | 0.04 | 93.41 | 94.16 | 92.8 | 3445730 |
| 1717454400 | 93.68 | -0.87 | -0.92 | 94.62 | 95.21 | 93.44 | 2211832 |
| 1717195200 | 94.55 | 2.1 | 2.27 | 92.83 | 94.88 | 92.77 | 7907575 |
| 1717108800 | 92.45 | 0.54 | 0.59 | 92.36 | 92.78 | 92.01 | 1929614 |
| 1717022400 | 91.91 | -1.3 | -1.39 | 92.71 | 92.92 | 91.87 | 2013464 |
| 1716936000 | 93.21 | -1.22 | -1.29 | 94.23 | 95.29 | 93.13 | 2047208 |
| 1716590400 | 94.43 | 0.56 | 0.60 | 94.1 | 94.6 | 93.72 | 1638666 |
| 1716504000 | 93.87 | -2.26 | -2.35 | 95.36 | 95.76 | 93.74 | 2051449 |
| 1716417600 | 96.13 | -0.21 | -0.22 | 96.14 | 98.11 | 95.79 | 3657513 |
| 1716331200 | 96.34 | -0.17 | -0.18 | 96.63 | 97.2 | 95.87 | 1515537 |
| 1716244800 | 96.51 | -0.59 | -0.61 | 97.22 | 97.24 | 96.44 | 1224455 |
| 1715985600 | 97.1 | 0.19 | 0.20 | 97.04 | 97.17 | 96.39 | 1570652 |
| 1715899200 | 96.91 | 0 | 0.00 | 96.96 | 97.31 | 96.55 | 2387779 |
| 1715812800 | 96.91 | 0.27 | 0.28 | 97.49 | 97.68 | 96.67 | 1748800 |
| 1715726400 | 96.64 | -1 | -1.02 | 97.3 | 97.43 | 96.02 | 1723405 |
| 1715640000 | 97.64 | -0.06 | -0.06 | 97.7 | 98.47 | 97.55 | 1553332 |
| 1715380800 | 97.7 | -0.42 | -0.43 | 98.44 | 98.55 | 97.6 | 1688529 |
| 1715294400 | 98.12 | 0.55 | 0.56 | 97.55 | 98.25 | 96.96 | 1613154 |
| 1715208000 | 97.57 | 0.07 | 0.07 | 97.34 | 98.12 | 96.64 | 2177475 |
| 1715121600 | 97.5 | 1.37 | 1.43 | 96.74 | 97.56 | 95.91 | 2029780 |
| 1715035200 | 96.13 | 0.57 | 0.60 | 95.64 | 96.26 | 95.07 | 2071463 |
| 1714776000 | 95.56 | 0.31 | 0.33 | 95.88 | 96.76 | 94.97 | 2461672 |
| 1714689600 | 95.25 | 0.45 | 0.47 | 95.1 | 95.62 | 94.46 | 1990788 |
| 1714603200 | 94.8 | 0.4 | 0.42 | 94.05 | 95.44 | 93.782 | 2372910 |
| 1714516800 | 94.4 | 0.43 | 0.46 | 93.31 | 94.86 | 92.78 | 3731977 |
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
