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 | -6.15 | -6.73308517626 | 91.34 | 92.58 | 84.26 | 2169845 | 88.40463469 | CS |
| 4 | -12.94 | -13.1865892184 | 98.13 | 99.47 | 84.26 | 1596836 | 92.47750755 | CS |
| 12 | -21.93 | -20.4723674384 | 107.12 | 107.39 | 84.26 | 1410786 | 97.72692298 | CS |
| 26 | -1.82 | -2.09171359614 | 87.01 | 110.71 | 84.26 | 1404161 | 99.11753042 | CS |
| 52 | 4.19 | 5.17283950617 | 81 | 110.71 | 72.63 | 1458828 | 89.766489 | CS |
| 156 | 29.91 | 54.1063675832 | 55.28 | 110.71 | 38.55 | 1443567 | 67.42512167 | CS |
| 260 | 48.84 | 134.360385144 | 36.35 | 110.71 | 22.01 | 1334545 | 63.33276345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 85.19 | -3.16 | -3.58 | 87.61 | 87.61 | 84.26 | 2870871 |
| 1741390800 | 88.35 | -1.47 | -1.64 | 89.5 | 89.635 | 86.29 | 3007620 |
| 1741304400 | 89.82 | -1.37 | -1.50 | 90.15 | 91.08 | 89.21 | 1448099 |
| 1741218000 | 91.19 | 1.52 | 1.70 | 89.38 | 91.69 | 89.38 | 1856916 |
| 1741131600 | 89.67 | -2.07 | -2.26 | 91.34 | 91.34 | 87.91 | 1725945 |
| 1741045200 | 91.74 | -2.46 | -2.61 | 94.12 | 95.3 | 91.4 | 1758062 |
| 1740786000 | 94.2 | 1.22 | 1.31 | 93.41 | 94.36 | 92.69 | 1928483 |
| 1740699600 | 92.98 | -0.3 | -0.32 | 93.36 | 94.12 | 92.78 | 1150919 |
| 1740613200 | 93.28 | -0.06 | -0.06 | 94.005 | 95.225 | 93.08 | 1093818 |
| 1740526800 | 93.34 | 0.72 | 0.78 | 92.87 | 93.95 | 92.43 | 1778884 |
| 1740440400 | 92.62 | -0.32 | -0.34 | 93.26 | 93.55 | 91.735 | 1564897 |
| 1740181200 | 92.94 | -2.31 | -2.43 | 95.47 | 95.7 | 92.045 | 1660034 |
| 1740094800 | 95.25 | -0.92 | -0.96 | 95.92 | 96.2 | 94.32 | 1004353 |
| 1740008400 | 96.17 | -0.53 | -0.55 | 96.15 | 96.63 | 95.12 | 1241007 |
| 1739922000 | 96.7 | -0.03 | -0.03 | 96.2 | 97.135 | 94.785 | 1824163 |
| 1739576400 | 96.73 | -0.46 | -0.47 | 97.47 | 97.89 | 96.53 | 1161852 |
| 1739490000 | 97.19 | -0.8 | -0.82 | 98.49 | 98.66 | 96.64 | 1572127 |
| 1739403600 | 97.99 | -1.23 | -1.24 | 97.57 | 98.09 | 96.28 | 854449 |
| 1739317200 | 99.22 | 0.79 | 0.80 | 98.13 | 99.47 | 97.83 | 897602 |
| 1739230800 | 98.43 | 0.56 | 0.57 | 98.5 | 98.825 | 97.64 | 829886 |
| 1738971600 | 97.87 | -0.76 | -0.77 | 98.75 | 99.28 | 97.19 | 960241 |
| 1738885200 | 98.63 | -0.07 | -0.07 | 99.67 | 99.89 | 97.9 | 931686 |
| 1738798800 | 98.7 | 0.44 | 0.45 | 99.14 | 100.33 | 98.02 | 2439805 |
| 1738712400 | 98.26 | -4.37 | -4.26 | 99.55 | 105.3 | 98.09 | 3492178 |
| 1738626000 | 102.63 | -1.05 | -1.01 | 101.5 | 103.75 | 100.5 | 2319429 |
| 1738366800 | 103.68 | 0.22 | 0.21 | 103.46 | 104.93 | 102.94 | 2396473 |
| 1738280400 | 103.46 | 1.81 | 1.78 | 102.62 | 103.76 | 102.355 | 1201372 |
| 1738194000 | 101.65 | -1.08 | -1.05 | 102.73 | 103.19 | 100.93 | 1234419 |
| 1738107600 | 102.73 | 0.27 | 0.26 | 102.46 | 102.77 | 101.22 | 3281783 |
| 1738021200 | 102.46 | -0.55 | -0.53 | 102.07 | 103.1991 | 101.48027 | 1489366 |
| 1737762000 | 103.01 | -1.68 | -1.60 | 104.29 | 104.44 | 102.65 | 995581 |
| 1737675600 | 104.69 | 0 | 0.00 | 104.69 | 104.69 | 104.69 | 0 |
| 1737589200 | 104.69 | -0.66 | -0.63 | 105.33 | 105.8 | 104.25 | 864608 |
| 1737502800 | 105.35 | 2.33 | 2.26 | 103.98 | 105.38 | 103.98 | 1045906 |
| 1737157200 | 103.02 | 0.44 | 0.43 | 103.57 | 103.7 | 102.54 | 993945 |
| 1737070800 | 102.58 | 1.01 | 0.99 | 101.96 | 102.8 | 101.26 | 696047 |
| 1736984400 | 101.57 | 1.29 | 1.29 | 102.78 | 103.39 | 101.34 | 2083047 |
| 1736898000 | 100.28 | 1.64 | 1.66 | 99.43 | 100.93 | 99.22 | 994632 |
| 1736811600 | 98.64 | 1.67 | 1.72 | 97.21 | 99.2 | 96.58 | 1073257 |
| 1736552400 | 96.97 | -2.5 | -2.51 | 98.23 | 98.52 | 96.74 | 1065728 |
| 1736379600 | 99.47 | 0.79 | 0.80 | 98.36 | 99.53 | 97.71 | 917673 |
| 1736293200 | 98.68 | -0.84 | -0.84 | 100.03 | 100.03 | 98.105 | 939416 |
| 1736206800 | 99.52 | -1.54 | -1.52 | 100 | 101.3 | 99.26 | 1150317 |
| 1735947600 | 101.06 | 0.66 | 0.66 | 100.55 | 101.17 | 99.9 | 915452 |
| 1735861200 | 100.4 | -0.24 | -0.24 | 100.6 | 102.23 | 100.26 | 911824 |
| 1735688400 | 100.64 | 0.26 | 0.26 | 100.88 | 101.23 | 100.2504 | 600273 |
| 1735602000 | 100.38 | -0.76 | -0.75 | 100.22 | 100.98 | 98.98 | 1059322 |
| 1735342800 | 101.14 | -1.31 | -1.28 | 101.61 | 102.53 | 100.58 | 639853 |
| 1735256400 | 102.45 | 0.1 | 0.10 | 101.85 | 102.91 | 101.81 | 626569 |
| 1735077840 | 102.35 | 0.85 | 0.84 | 101.36 | 102.5 | 101.315 | 266290 |
| 1734997200 | 101.5 | -0.45 | -0.44 | 101.29 | 101.58 | 100.52 | 1413837 |
| 1734738000 | 101.95 | 0.97 | 0.96 | 100.8 | 102.49 | 100.45 | 2851626 |
| 1734651600 | 100.98 | -0.19 | -0.19 | 101.7 | 102.63 | 100.61 | 1233984 |
| 1734565200 | 101.17 | -4.32 | -4.10 | 106.02 | 106.1 | 101.1 | 1158716 |
| 1734478800 | 105.49 | -2.3 | -2.13 | 107.46 | 107.515 | 105.291 | 1169668 |
| 1734392400 | 107.79 | 0.63 | 0.59 | 107.16 | 108.07 | 106.79 | 1174375 |
| 1734133200 | 107.16 | -1.13 | -1.04 | 107.81 | 108.32 | 106.48 | 1070429 |
| 1734046800 | 108.29 | -0.92 | -0.84 | 109.13 | 109.72 | 107.66 | 1009204 |
| 1733960400 | 109.21 | 1.34 | 1.24 | 108.88 | 109.86 | 108.615 | 1059766 |
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
