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 | -6.8 | -7.36090062784 | 92.38 | 93.03 | 85.39 | 142854 | 87.31011319 | CS |
| 4 | -11.02 | -11.4078674948 | 96.6 | 98.015 | 85.39 | 138456 | 91.55251313 | CS |
| 12 | -24.31 | -22.1221221221 | 109.89 | 119.9 | 85.39 | 151512 | 101.22151589 | CS |
| 26 | -2.88 | -3.25570879494 | 88.46 | 121.57 | 81.35 | 142213 | 103.11166767 | CS |
| 52 | 26.62 | 45.1492537313 | 58.96 | 121.57 | 48.84 | 120448 | 89.85583233 | CS |
| 156 | -6.82 | -7.38095238095 | 92.4 | 139.8 | 27.65 | 110091 | 74.14574937 | CS |
| 260 | 44.71 | 109.395644727 | 40.87 | 139.8 | 27.65 | 91133 | 69.44452191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 85.58 | 0.08 | 0.09 | 86.3 | 88.535 | 85.39 | 200447 |
| 1720219200 | 85.5 | -5.35 | -5.89 | 90.49 | 90.82 | 85.4 | 211494 |
| 1720040640 | 90.85 | -1.87 | -2.02 | 92.45 | 92.82 | 89.61 | 71183 |
| 1719960000 | 92.72 | 0.34 | 0.37 | 92.38 | 93.03 | 90.96 | 88291 |
| 1719873600 | 92.38 | 0.21 | 0.23 | 92.85 | 93.65 | 91.13 | 208835 |
| 1719614400 | 92.17 | 0.66 | 0.72 | 92.2 | 93.355 | 91.67 | 303127 |
| 1719528000 | 91.51 | -0.03 | -0.03 | 91.53 | 92.4 | 91.13 | 92103 |
| 1719441600 | 91.54 | 1.22 | 1.35 | 90.22 | 91.72 | 89.21 | 127194 |
| 1719355200 | 90.32 | -1.24 | -1.35 | 91.82 | 92.02 | 90.0401 | 82227 |
| 1719268800 | 91.56 | 0.38 | 0.42 | 90.23 | 91.62 | 90.09 | 128602 |
| 1719009600 | 91.18 | -0.93 | -1.01 | 91.98 | 91.98 | 90.56 | 250712 |
| 1718923200 | 92.11 | -0.43 | -0.46 | 92.6 | 94.81 | 91.6189 | 172311 |
| 1718750400 | 92.54 | -1.38 | -1.47 | 94.3 | 94.85 | 92.42 | 130603 |
| 1718664000 | 93.92 | -0.17 | -0.18 | 94.02 | 94.45 | 93.01 | 96954 |
| 1718404800 | 94.09 | -1.81 | -1.89 | 95.9 | 96.38 | 93.29 | 123032 |
| 1718318400 | 95.9 | -0.48 | -0.50 | 96.46 | 96.76 | 95.34 | 180447 |
| 1718232000 | 96.38 | 0.17 | 0.18 | 96.85 | 98.015 | 95.1024 | 101699 |
| 1718145600 | 96.21 | -0.49 | -0.51 | 96.6 | 96.72 | 95.45 | 85295 |
| 1718059200 | 96.7 | 0.84 | 0.88 | 95.69 | 97.025 | 94.65 | 106479 |
| 1717800000 | 95.86 | -0.69 | -0.71 | 97 | 97.8499 | 95.68 | 72189 |
| 1717713600 | 96.55 | 0.28 | 0.29 | 96.6 | 97.98 | 95.98 | 78417 |
| 1717627200 | 96.27 | -1.47 | -1.50 | 97.58 | 97.74 | 95.4301 | 102205 |
| 1717540800 | 97.74 | 0.99 | 1.02 | 96.24 | 97.88 | 95.59 | 108377 |
| 1717454400 | 96.75 | 0.87 | 0.91 | 96.53 | 97.51 | 95.3001 | 104734 |
| 1717195200 | 95.88 | -1.71 | -1.75 | 97.59 | 98.225 | 95.23 | 137466 |
| 1717108800 | 97.59 | -0.57 | -0.58 | 97.79 | 99 | 97.04 | 121029 |
| 1717022400 | 98.16 | -1.12 | -1.13 | 99.28 | 99.68 | 97.58 | 94313 |
| 1716936000 | 99.28 | 2.46 | 2.54 | 97.64 | 99.89 | 97.5 | 140553 |
| 1716590400 | 96.82 | -1.69 | -1.72 | 98.19 | 98.34 | 94.2 | 273301 |
| 1716504000 | 98.51 | -0.98 | -0.99 | 100.12 | 100.18 | 98.15 | 94418 |
| 1716417600 | 99.49 | -0.83 | -0.83 | 99.96 | 101.57 | 99.41 | 92405 |
| 1716331200 | 100.32 | -2.01 | -1.96 | 102.08 | 103.92 | 99.88 | 188011 |
| 1716244800 | 102.33 | 2.35 | 2.35 | 100.59 | 102.49 | 99.7 | 155382 |
| 1715985600 | 99.98 | -0.98 | -0.97 | 101.44 | 102.06 | 99.94 | 125668 |
| 1715899200 | 100.96 | -1.28 | -1.25 | 102.44 | 103.12 | 100.45 | 385455 |
| 1715812800 | 102.24 | -0.45 | -0.44 | 103.79 | 104.53 | 102.11 | 178895 |
| 1715726400 | 102.69 | -0.37 | -0.36 | 102.89 | 103.79 | 101.5 | 205550 |
| 1715640000 | 103.06 | -0.72 | -0.69 | 104.21 | 104.78 | 102.23 | 144257 |
| 1715380800 | 103.78 | -1.08 | -1.03 | 104.7 | 106.28 | 103.22 | 225415 |
| 1715294400 | 104.86 | -10.4 | -9.02 | 119.5 | 119.9 | 102.2 | 893953 |
| 1715208000 | 115.26 | 3.69 | 3.31 | 111.45 | 116.16 | 111.3829 | 206899 |
| 1715121600 | 111.57 | 0.7 | 0.63 | 111.19 | 112.26 | 110.21 | 184130 |
| 1715035200 | 110.87 | 0 | 0.00 | 110.94 | 112.79 | 110.64 | 106901 |
| 1714776000 | 110.87 | -0.89 | -0.80 | 112.52 | 113.12 | 110.59 | 124374 |
| 1714689600 | 111.76 | -2.5 | -2.19 | 114.7 | 114.76 | 111.595 | 134559 |
| 1714603200 | 114.26 | 0.08 | 0.07 | 114.74 | 116.033 | 113.561 | 135139 |
| 1714516800 | 114.18 | -0.33 | -0.29 | 113.63 | 115 | 112.45 | 120659 |
| 1714430400 | 114.51 | -0.49 | -0.43 | 115.39 | 116.2 | 114.31 | 63382 |
| 1714171200 | 115 | -1.08 | -0.93 | 116.49 | 116.5 | 113.0664 | 99536 |
| 1714084800 | 116.08 | 2.45 | 2.16 | 112.45 | 116.35 | 111.0914 | 123421 |
| 1713998400 | 113.63 | -1.16 | -1.01 | 115.02 | 116.61 | 113.3334 | 56695 |
| 1713912000 | 114.79 | 1.53 | 1.35 | 113.44 | 116.4799 | 112.5164 | 118667 |
| 1713825600 | 113.26 | 1.37 | 1.22 | 111.62 | 114.71 | 111.325 | 126075 |
| 1713566400 | 111.89 | 1.38 | 1.25 | 110.49 | 112.4752 | 110.065 | 112239 |
| 1713480000 | 110.51 | 0.6 | 0.55 | 110.28 | 111.35 | 109.26 | 119892 |
| 1713393600 | 109.91 | -1.89 | -1.69 | 112.07 | 112.651 | 108.79 | 169616 |
| 1713307200 | 111.8 | 1.58 | 1.43 | 109.285 | 112.05 | 108.7773 | 87562 |
| 1713220800 | 110.22 | 0.87 | 0.80 | 110.14 | 111.2 | 109.18 | 126415 |
| 1712961600 | 109.35 | -1.33 | -1.20 | 110.96 | 111.73 | 107.7825 | 121887 |
| 1712875200 | 110.68 | -2.2 | -1.95 | 113.18 | 113.76 | 109.93 | 111252 |
| 1712788800 | 112.88 | -2.45 | -2.12 | 113.71 | 114.822 | 111.0601 | 164064 |
| 1712702400 | 115.33 | -0.68 | -0.59 | 115.96 | 116.84 | 113.19 | 88985 |
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
