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 | 7.8 | 8.6859688196 | 89.8 | 98.51 | 89.32 | 723951 | 94.43513589 | CS |
| 4 | 14.93 | 18.059755655 | 82.67 | 98.51 | 79.2 | 772296 | 87.0212687 | CS |
| 12 | 22.46 | 29.8908703753 | 75.14 | 98.51 | 72.91 | 1044164 | 87.79124019 | CS |
| 26 | 31.32 | 47.254073627 | 66.28 | 98.51 | 63.76 | 988926 | 81.03292933 | CS |
| 52 | 21.54 | 28.3197475677 | 76.06 | 98.51 | 49.47 | 909355 | 71.89211992 | CS |
| 156 | 42.29 | 76.4599529922 | 55.31 | 98.51 | 48.2 | 1044478 | 65.55628493 | CS |
| 260 | 71.01 | 267.055283941 | 26.59 | 98.51 | 12 | 1302623 | 50.59573318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 97.6 | 1.82 | 1.90 | 97.54 | 98.51 | 95.15 | 1037557 |
| 1721947200 | 95.78 | 5.42 | 6.00 | 90.8 | 97.23 | 90.8 | 997427 |
| 1721860800 | 90.36 | -2.31 | -2.49 | 92.17 | 93.45 | 90.29 | 599841 |
| 1721774400 | 92.67 | 0.97 | 1.06 | 91.42 | 93.1 | 90.835 | 521343 |
| 1721688000 | 91.7 | 2.68 | 3.01 | 89.8 | 91.92 | 89.32 | 672116 |
| 1721428800 | 89.02 | 0.11 | 0.12 | 88.44 | 89.23 | 87.75 | 561199 |
| 1721342400 | 88.91 | -0.55 | -0.61 | 88.9 | 91.08 | 88.711 | 1174378 |
| 1721256000 | 89.46 | -0.17 | -0.19 | 89.15 | 90.97 | 89.11 | 913631 |
| 1721169600 | 89.63 | 2.96 | 3.42 | 87.56 | 89.82 | 87.37 | 586688 |
| 1721083200 | 86.67 | 1.01 | 1.18 | 85.72 | 88.36 | 85.3 | 839646 |
| 1720824000 | 85.66 | 1.49 | 1.77 | 84.5 | 86.06 | 84.5 | 937902 |
| 1720737600 | 84.17 | 3.29 | 4.07 | 82.17 | 84.6 | 81.595 | 890579 |
| 1720651200 | 80.88 | 0.82 | 1.02 | 80.36 | 80.92 | 79.2 | 620641 |
| 1720564800 | 80.06 | -0.73 | -0.90 | 80.5 | 81.065 | 79.875 | 791172 |
| 1720478400 | 80.79 | 0.56 | 0.70 | 80.66 | 81.795 | 80.19 | 894450 |
| 1720219200 | 80.23 | -2.88 | -3.47 | 82.63 | 83.5 | 80.16 | 705298 |
| 1720040640 | 83.11 | 1.25 | 1.53 | 82.24 | 83.79 | 82.21 | 410127 |
| 1719960000 | 81.86 | -0.45 | -0.55 | 81.94 | 82 | 81.1 | 663533 |
| 1719873600 | 82.31 | -0.08 | -0.10 | 82.67 | 83.29 | 81.585 | 1079995 |
| 1719614400 | 82.39 | 0 | 0.00 | 82.39 | 82.39 | 82.39 | 0 |
| 1719528000 | 82.39 | -0.28 | -0.34 | 82.88 | 83.79 | 82.22 | 568392 |
| 1719441600 | 82.67 | -0.15 | -0.18 | 82.85 | 83.16 | 82.34 | 817576 |
| 1719355200 | 82.82 | -2.72 | -3.18 | 85.58 | 85.655 | 82.57 | 968506 |
| 1719268800 | 85.54 | -0.37 | -0.43 | 86.06 | 86.435 | 85.15 | 859140 |
| 1719009600 | 85.91 | -0.72 | -0.83 | 86.59 | 86.97 | 85.09 | 1379143 |
| 1718923200 | 86.63 | -2.01 | -2.27 | 88 | 88.22 | 85.9265 | 809858 |
| 1718750400 | 88.64 | -0.25 | -0.28 | 88.65 | 89.09 | 87.4 | 601367 |
| 1718664000 | 88.89 | -3.24 | -3.52 | 88.885 | 90.45 | 85.84 | 1766856 |
| 1718404800 | 92.13 | -1.49 | -1.59 | 92.7 | 93.26 | 91.795 | 898527 |
| 1718318400 | 93.62 | 0.01 | 0.01 | 93.23 | 93.67 | 91.88 | 669536 |
| 1718232000 | 93.61 | 1.53 | 1.66 | 94.47 | 95.7 | 93.22 | 1018683 |
| 1718145600 | 92.08 | 0.95 | 1.04 | 90.23 | 92.54 | 90.05 | 1214094 |
| 1718059200 | 91.13 | 1.15 | 1.28 | 89.03 | 91.4 | 88.73 | 1068223 |
| 1717800000 | 89.98 | -3.06 | -3.29 | 91.56 | 92.475 | 89.85 | 1236404 |
| 1717713600 | 93.04 | 1.39 | 1.52 | 91.71 | 93.83 | 91.71 | 1202453 |
| 1717627200 | 91.65 | 0.89 | 0.98 | 90.89 | 91.99 | 90.23 | 915072 |
| 1717540800 | 90.76 | -0.99 | -1.08 | 90.87 | 91.72 | 90.19 | 1013692 |
| 1717454400 | 91.75 | 0.07 | 0.08 | 92 | 92.86 | 91.44 | 1665055 |
| 1717195200 | 91.68 | 0.95 | 1.05 | 90.83 | 91.87 | 90.39 | 1080582 |
| 1717108800 | 90.73 | 1.86 | 2.09 | 89.17 | 90.92 | 88.9 | 980029 |
| 1717022400 | 88.87 | -0.77 | -0.86 | 88.61 | 89.67 | 87.97 | 1083908 |
| 1716936000 | 89.64 | -0.24 | -0.27 | 90.67 | 90.99 | 89.18 | 772406 |
| 1716590400 | 89.88 | 1.38 | 1.56 | 89 | 89.965 | 88.2 | 572313 |
| 1716504000 | 88.5 | -0.89 | -1.00 | 90.06 | 90.11 | 88.45 | 794046 |
| 1716417600 | 89.39 | -2.9 | -3.14 | 91.62 | 91.96 | 89.34 | 747932 |
| 1716331200 | 92.29 | 0.47 | 0.51 | 91.31 | 92.41 | 90.5201 | 564606 |
| 1716244800 | 91.82 | 1.4 | 1.55 | 90.67 | 91.85 | 90.1 | 851938 |
| 1715985600 | 90.42 | 0.75 | 0.84 | 90.04 | 90.48 | 88.71 | 904951 |
| 1715899200 | 89.67 | -2.37 | -2.57 | 91.05 | 91.6672 | 89.65 | 1121556 |
| 1715812800 | 92.04 | 2.39 | 2.67 | 91.01 | 92.37 | 90.49 | 1955378 |
| 1715726400 | 89.65 | 1.51 | 1.71 | 88.8 | 90.03 | 88.285 | 940048 |
| 1715640000 | 88.14 | 0.89 | 1.02 | 88.01 | 88.38 | 87.32 | 1070964 |
| 1715380800 | 87.25 | 0.28 | 0.32 | 87.29 | 87.97 | 85.87 | 1186249 |
| 1715294400 | 86.97 | -1.17 | -1.33 | 88.15 | 88.399 | 85.15 | 2509719 |
| 1715208000 | 88.14 | 15.17 | 20.79 | 83.27 | 88.16 | 80.82 | 3970974 |
| 1715121600 | 72.97 | -0.72 | -0.98 | 73.61 | 74.0418 | 72.91 | 1700616 |
| 1715035200 | 73.69 | -0.61 | -0.82 | 75.14 | 75.2513 | 73.45 | 755573 |
| 1714776000 | 74.3 | 0.45 | 0.61 | 75.12 | 76.35 | 74.14 | 703564 |
| 1714689600 | 73.85 | 0.98 | 1.34 | 73.82 | 74.07 | 72.275 | 388045 |
| 1714603200 | 72.87 | -0.32 | -0.44 | 73.22 | 74.84 | 72.06 | 763199 |
| 1714516800 | 73.19 | -0.97 | -1.31 | 73.32 | 74.48 | 73.13 | 689982 |
| 1714430400 | 74.16 | -0.41 | -0.55 | 74.85 | 75.32 | 73.67 | 728900 |
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
