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 | -2.84 | -3.00084530854 | 94.64 | 94.64 | 90.68 | 1214687 | 92.53664961 | CS |
| 4 | 5.31 | 6.13943808533 | 86.49 | 94.64 | 85.41 | 995220 | 90.35830358 | CS |
| 12 | 1.59 | 1.76255404057 | 90.21 | 94.64 | 81.4733 | 1020501 | 87.18967804 | CS |
| 26 | 3.27 | 3.69366316503 | 88.53 | 95.42 | 81.4733 | 1158895 | 88.68286509 | CS |
| 52 | 24.09 | 35.578201152 | 67.71 | 95.42 | 67.69 | 1061622 | 83.30002862 | CS |
| 156 | 19.06 | 26.20291449 | 72.74 | 95.42 | 59.03 | 950230 | 77.62922678 | CS |
| 260 | -4.07 | -4.24533222072 | 95.87 | 100.73 | 59.03 | 977587 | 76.9675573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 91.8 | -2.38 | -2.53 | 94.475 | 94.57 | 91.77 | 1288899 |
| 1741045200 | 94.18 | 1.64 | 1.77 | 91.94 | 94.27 | 91.94 | 1290818 |
| 1740786000 | 92.54 | 1.68 | 1.85 | 91.7 | 92.56 | 91.14 | 938189 |
| 1740699600 | 90.86 | -0.78 | -0.85 | 91.24 | 92.27 | 90.68 | 1119967 |
| 1740613200 | 91.64 | -1.52 | -1.63 | 93.44 | 93.44 | 91.49 | 1279546 |
| 1740526800 | 93.16 | 1.05 | 1.14 | 94.64 | 94.64 | 91.64 | 1444913 |
| 1740440400 | 92.11 | 0.53 | 0.58 | 91.77 | 92.56 | 91.08 | 1194443 |
| 1740181200 | 91.58 | 0.81 | 0.89 | 90.55 | 91.79 | 90.55 | 1148678 |
| 1740094800 | 90.77 | 0.37 | 0.41 | 90.23 | 91.08 | 89.4729 | 733425 |
| 1740008400 | 90.4 | 0.51 | 0.57 | 89.85 | 90.96 | 89.74 | 675019 |
| 1739922000 | 89.89 | 0.63 | 0.71 | 89.72 | 90.03 | 89 | 933824 |
| 1739576400 | 89.26 | -0.09 | -0.10 | 89.56 | 90.185 | 89.17 | 1003110 |
| 1739490000 | 89.35 | 0.34 | 0.38 | 89.59 | 89.665 | 88.8 | 670772 |
| 1739403600 | 89.01 | -0.15 | -0.17 | 87.79 | 89.22 | 87.63 | 1186856 |
| 1739317200 | 89.16 | 1.33 | 1.51 | 87.69 | 89.22 | 87.16 | 1032710 |
| 1739230800 | 87.83 | 0.86 | 0.99 | 86.79 | 88.01 | 86.67 | 698855 |
| 1738971600 | 86.97 | -0.78 | -0.89 | 87.74 | 88.215 | 86.84 | 1026256 |
| 1738885200 | 87.75 | -0.54 | -0.61 | 88.48 | 88.63 | 87.64 | 557806 |
| 1738798800 | 88.29 | 1.17 | 1.34 | 87.82 | 88.635 | 87.27 | 929732 |
| 1738712400 | 87.12 | 0.3 | 0.35 | 86.49 | 87.62 | 85.41 | 1051441 |
| 1738626000 | 86.82 | -0.14 | -0.16 | 85.5 | 87.06 | 85.03 | 777540 |
| 1738366800 | 86.96 | -0.17 | -0.20 | 86.81 | 87.27 | 86.41 | 1136680 |
| 1738280400 | 87.13 | 1.23 | 1.43 | 86.41 | 87.31 | 86.41 | 592825 |
| 1738194000 | 85.9 | -0.59 | -0.68 | 86.39 | 87 | 85.83 | 575967 |
| 1738107600 | 86.49 | -0.99 | -1.13 | 87.19 | 87.945 | 86.03 | 908465 |
| 1738021200 | 87.48 | 1.74 | 2.03 | 86.43 | 87.53 | 84.28 | 1524315 |
| 1737762000 | 85.74 | -0.22 | -0.26 | 84.91 | 86.1 | 84.76 | 1746836 |
| 1737675600 | 85.96 | 0 | 0.00 | 85.96 | 85.96 | 85.96 | 0 |
| 1737589200 | 85.96 | -2.04 | -2.32 | 87.48 | 87.68 | 85.85 | 1155452 |
| 1737502800 | 88 | 1.36 | 1.57 | 87.34 | 88.49 | 87.07 | 1058079 |
| 1737157200 | 86.64 | 0.2 | 0.23 | 86.15 | 87.055 | 86.15 | 751159 |
| 1737070800 | 86.44 | 2.03 | 2.40 | 84 | 86.63 | 84 | 1229604 |
| 1736984400 | 84.41 | 1.17 | 1.41 | 84.52 | 84.83 | 83.79 | 1069871 |
| 1736898000 | 83.24 | 0.7 | 0.85 | 82.66 | 83.7 | 82.54 | 1110902 |
| 1736811600 | 82.54 | 0.78 | 0.95 | 82.14 | 82.95 | 81.4733 | 1047440 |
| 1736552400 | 81.76 | -1.85 | -2.21 | 83.02 | 83.275 | 81.67 | 1256772 |
| 1736379600 | 83.61 | 0.41 | 0.49 | 82.84 | 83.87 | 82.09 | 978292 |
| 1736293200 | 83.2 | 0.11 | 0.13 | 83.07 | 83.96 | 82.785 | 960425 |
| 1736206800 | 83.09 | -1.16 | -1.38 | 83.8 | 83.99 | 82.9 | 1636080 |
| 1735947600 | 84.25 | -0.06 | -0.07 | 84.41 | 85.15 | 84.085 | 770095 |
| 1735861200 | 84.31 | -0.46 | -0.54 | 85.69 | 85.78 | 84.08 | 857886 |
| 1735688400 | 84.77 | -0.03 | -0.04 | 84.84 | 85.3581 | 84.31 | 598984 |
| 1735602000 | 84.8 | -0.15 | -0.18 | 84.5 | 85.1 | 84 | 730218 |
| 1735342800 | 84.95 | -0.49 | -0.57 | 84.77 | 85.8 | 84.751 | 642629 |
| 1735256400 | 85.44 | -0.17 | -0.20 | 85.19 | 85.79 | 84.84 | 798089 |
| 1735077840 | 85.61 | 0.61 | 0.72 | 85.24 | 85.85 | 84.92 | 359421 |
| 1734997200 | 85 | 0.04 | 0.05 | 84.91 | 85.34 | 84.13 | 1087687 |
| 1734738000 | 84.96 | 0.36 | 0.43 | 84.36 | 85.655 | 84.09 | 1900565 |
| 1734651600 | 84.6 | 0.57 | 0.68 | 84.05 | 85.72 | 84.05 | 1269427 |
| 1734565200 | 84.03 | -2.07 | -2.40 | 85.86 | 86.065 | 83.97 | 1330670 |
| 1734478800 | 86.1 | 0.08 | 0.09 | 85.6 | 86.982 | 85.2 | 1232054 |
| 1734392400 | 86.02 | -1.53 | -1.75 | 87.55 | 87.59 | 85.98 | 1372253 |
| 1734133200 | 87.55 | -1.16 | -1.31 | 88.37 | 88.835 | 87.49 | 1008613 |
| 1734046800 | 88.71 | -0.18 | -0.20 | 88.7 | 90.33 | 88.64 | 973813 |
| 1733960400 | 88.89 | -1.36 | -1.51 | 90.6 | 90.6 | 88.673 | 962801 |
| 1733874000 | 90.25 | -0.19 | -0.21 | 90.44 | 90.75 | 88.91 | 1105511 |
| 1733787600 | 90.44 | -1.15 | -1.26 | 91.12 | 91.73 | 90.38 | 1049701 |
| 1733528400 | 91.59 | -0.86 | -0.93 | 92.59 | 93.09 | 91.425 | 746651 |
| 1733442000 | 92.45 | 0.36 | 0.39 | 92.15 | 93.225 | 91.45 | 913097 |
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
