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 | 3.01 | 3.08306872887 | 97.63 | 105.17 | 96.92 | 2484014 | 100.80322421 | CS |
| 4 | 6.12 | 6.47482014388 | 94.52 | 105.17 | 93.56 | 2297918 | 97.29617421 | CS |
| 12 | -24 | -19.2554557125 | 124.64 | 126.42 | 91.6 | 2579588 | 102.55558309 | CS |
| 26 | -27.84 | -21.6687422167 | 128.48 | 141.775 | 91.6 | 2371110 | 117.17375589 | CS |
| 52 | -13.28 | -11.6573033708 | 113.92 | 141.775 | 91.6 | 2119942 | 118.1536461 | CS |
| 156 | -91.55 | -47.6351527135 | 192.19 | 195.375 | 91.6 | 2193472 | 123.56504328 | CS |
| 260 | -67.59 | -40.1771384414 | 168.23 | 220.81 | 91.6 | 2060029 | 143.15651791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 100.64 | -0.52 | -0.51 | 101.47 | 101.86 | 99.4 | 1921787 |
| 1721342400 | 101.16 | -2.36 | -2.28 | 103.03 | 104.35 | 101.11 | 1746250 |
| 1721256000 | 103.52 | 0.41 | 0.40 | 102.22 | 105.17 | 102.22 | 2493205 |
| 1721169600 | 103.11 | 3.61 | 3.63 | 99.79 | 103.24 | 99.65 | 2790233 |
| 1721083200 | 99.5 | 2.05 | 2.10 | 98 | 100 | 97.65 | 2182329 |
| 1720824000 | 97.45 | 0.61 | 0.63 | 97.63 | 98.53 | 96.92 | 3246201 |
| 1720737600 | 96.84 | 2.02 | 2.13 | 95.62 | 98.01 | 94.86 | 2617308 |
| 1720651200 | 94.82 | -0.97 | -1.01 | 95.08 | 95.65 | 93.73 | 1955956 |
| 1720564800 | 95.79 | 0.27 | 0.28 | 95.38 | 96.52 | 94.82 | 2507299 |
| 1720478400 | 95.52 | -0.7 | -0.73 | 96.15 | 96.69 | 94.8 | 1609735 |
| 1720219200 | 96.22 | -0.37 | -0.38 | 96.35 | 96.6189 | 95.43 | 1345505 |
| 1720040640 | 96.59 | -0.5 | -0.51 | 98.48 | 98.63 | 96.19 | 1283348 |
| 1719960000 | 97.09 | 1.41 | 1.47 | 95.87 | 97.1 | 95.73 | 1294739 |
| 1719873600 | 95.68 | 0.86 | 0.91 | 97 | 97.04 | 95.07 | 1959232 |
| 1719614400 | 94.82 | 0 | 0.00 | 94.82 | 94.82 | 94.82 | 0 |
| 1719528000 | 94.82 | -0.34 | -0.36 | 94.94 | 95.11 | 93.78 | 1210420 |
| 1719441600 | 95.16 | -0.49 | -0.51 | 95.03 | 95.635 | 94.425 | 2202395 |
| 1719355200 | 95.65 | -1.39 | -1.43 | 97 | 97 | 95.19 | 1834664 |
| 1719268800 | 97.04 | 2.01 | 2.12 | 95.03 | 97.59 | 95.03 | 2867448 |
| 1719009600 | 95.03 | 0.66 | 0.70 | 94.52 | 96 | 93.56 | 5114827 |
| 1718923200 | 94.37 | 2.16 | 2.34 | 92.4 | 95.03 | 92.01 | 3459782 |
| 1718750400 | 92.21 | -1.68 | -1.79 | 94 | 94.25 | 91.6 | 2612262 |
| 1718664000 | 93.89 | -0.28 | -0.30 | 93.58 | 94.33 | 91.97 | 2845506 |
| 1718404800 | 94.17 | 0.53 | 0.57 | 92.68 | 94.2 | 92.45 | 2543090 |
| 1718318400 | 93.64 | -1.8 | -1.89 | 95.5 | 95.5 | 93.15 | 2318424 |
| 1718232000 | 95.44 | -1.24 | -1.28 | 97.6 | 97.83 | 95.37 | 2475907 |
| 1718145600 | 96.68 | -0.65 | -0.67 | 97.2 | 97.3 | 96.25 | 1487952 |
| 1718059200 | 97.33 | -0.38 | -0.39 | 97.15 | 97.48 | 95.85 | 3011340 |
| 1717800000 | 97.71 | -0.05 | -0.05 | 97.5 | 99.12 | 96.81 | 2705765 |
| 1717713600 | 97.76 | -0.75 | -0.76 | 98.52 | 99.68 | 97.62 | 2484183 |
| 1717627200 | 98.51 | 0.97 | 0.99 | 98.48 | 98.75 | 97.06 | 2552707 |
| 1717540800 | 97.54 | -1.54 | -1.55 | 98.69 | 98.95 | 97.45 | 2777743 |
| 1717454400 | 99.08 | -2.77 | -2.72 | 101.39 | 102.1039 | 98.9 | 2198095 |
| 1717195200 | 101.85 | 1.28 | 1.27 | 100.95 | 101.9 | 99.205 | 3299183 |
| 1717108800 | 100.57 | 0.08 | 0.08 | 100.82 | 101.54 | 100.09 | 4606890 |
| 1717022400 | 100.49 | -0.98 | -0.97 | 100.26 | 100.96 | 99.41 | 3078349 |
| 1716936000 | 101.47 | -1.29 | -1.26 | 102.8 | 103.07 | 101.18 | 2062401 |
| 1716590400 | 102.76 | -0.48 | -0.46 | 103 | 104.47 | 102.63 | 2869350 |
| 1716504000 | 103.24 | -3.03 | -2.85 | 106.2 | 106.4 | 102.96 | 2751771 |
| 1716417600 | 106.27 | -1.09 | -1.02 | 107.09 | 107.46 | 105.875 | 1831105 |
| 1716331200 | 107.36 | -0.02 | -0.02 | 106.73 | 107.79 | 105.78 | 2348351 |
| 1716244800 | 107.38 | -1.78 | -1.63 | 109.11 | 109.13 | 107.151 | 1613850 |
| 1715985600 | 109.16 | -0.11 | -0.10 | 109.82 | 109.99 | 108.42 | 1614649 |
| 1715899200 | 109.27 | 0.45 | 0.41 | 108.81 | 110.06 | 108.46 | 2564893 |
| 1715812800 | 108.82 | -1.37 | -1.24 | 110.33 | 110.75 | 108.21 | 3456616 |
| 1715726400 | 110.19 | 0.81 | 0.74 | 110 | 111.11 | 109.11 | 1453572 |
| 1715640000 | 109.38 | 0.15 | 0.14 | 110.14 | 111.11 | 109.14 | 1989705 |
| 1715380800 | 109.23 | -2.34 | -2.10 | 112.01 | 112.16 | 109.16 | 2167742 |
| 1715294400 | 111.57 | 0.51 | 0.46 | 111.18 | 112.31 | 111.08 | 1726730 |
| 1715208000 | 111.06 | 0.21 | 0.19 | 110.3 | 111.35 | 109.43 | 2810764 |
| 1715121600 | 110.85 | -0.24 | -0.22 | 111.73 | 111.78 | 110.3 | 2284416 |
| 1715035200 | 111.09 | -0.28 | -0.25 | 111.64 | 112.12 | 110.36 | 2163553 |
| 1714776000 | 111.37 | 0.83 | 0.75 | 112 | 112.575 | 109.84 | 3191128 |
| 1714689600 | 110.54 | 1.48 | 1.36 | 111.08 | 112.9 | 108.16 | 3993511 |
| 1714603200 | 109.06 | -13.71 | -11.17 | 123 | 123 | 108.52 | 9060622 |
| 1714516800 | 122.77 | -1.91 | -1.53 | 124.24 | 124.65 | 122.55 | 2621578 |
| 1714430400 | 124.68 | 0.11 | 0.09 | 124.84 | 126.06 | 124.49 | 3095656 |
| 1714171200 | 124.57 | -0.06 | -0.05 | 124.64 | 126.42 | 124.11 | 1593668 |
| 1714084800 | 124.63 | -2.84 | -2.23 | 125.92 | 127.06 | 123.36 | 1196472 |
| 1713998400 | 127.47 | 0.6 | 0.47 | 126.12 | 127.66 | 125.535 | 1577156 |
| 1713912000 | 126.87 | 2.64 | 2.13 | 125.25 | 127.04 | 124.805 | 1218955 |
| 1713825600 | 124.23 | 2.13 | 1.74 | 123 | 125.06 | 121.85 | 1026890 |
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
