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 | -9.22 | -10.2092791496 | 90.31 | 91 | 80.815 | 271749 | 85.86715272 | CS |
| 4 | -8.4 | -9.38652363393 | 89.49 | 93.43 | 80.815 | 232763 | 88.4257618 | CS |
| 12 | -13.41 | -14.1904761905 | 94.5 | 94.55 | 80.05 | 234455 | 87.84989444 | CS |
| 26 | 6.21 | 8.29326923077 | 74.88 | 101.37 | 73.09 | 225162 | 88.035637 | CS |
| 52 | 15.73 | 24.0667074663 | 65.36 | 101.37 | 58.26 | 213272 | 78.47226953 | CS |
| 156 | -6.85 | -7.78940186491 | 87.94 | 101.37 | 39.27 | 207534 | 68.81954308 | CS |
| 260 | 15.2 | 23.0687509486 | 65.89 | 101.37 | 39.27 | 196789 | 70.35070397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 82.62 | -2.76 | -3.23 | 84.04 | 84.91 | 81.625 | 296507 |
| 1741390800 | 85.38 | -0.61 | -0.71 | 85.87 | 86.41 | 83.385 | 194465 |
| 1741304400 | 85.99 | -1.48 | -1.69 | 86.47 | 86.565 | 85.11 | 222998 |
| 1741218000 | 87.47 | 0.01 | 0.01 | 87.41 | 88.575 | 85.67 | 311805 |
| 1741131600 | 87.46 | -3.85 | -4.22 | 90.31 | 91 | 87.29 | 332968 |
| 1741045200 | 91.31 | -0.09 | -0.10 | 91.43 | 93.43 | 90.275 | 382870 |
| 1740786000 | 91.4 | 1.78 | 1.99 | 89.79 | 91.79 | 89.79 | 346414 |
| 1740699600 | 89.62 | 0.77 | 0.87 | 88.78 | 90.195 | 88.3925 | 208940 |
| 1740613200 | 88.85 | 0.55 | 0.62 | 87.71 | 89.57 | 87.71 | 259136 |
| 1740526800 | 88.3 | 0.64 | 0.73 | 88.64 | 89.16 | 87.7533 | 205246 |
| 1740440400 | 87.66 | 0.9 | 1.04 | 87.3 | 88.22 | 85.88 | 233233 |
| 1740181200 | 86.76 | -2.08 | -2.34 | 90.32 | 90.32 | 86.24 | 234463 |
| 1740094800 | 88.84 | -1.32 | -1.46 | 88.82 | 89.76 | 87.62 | 200396 |
| 1740008400 | 90.16 | -0.4 | -0.44 | 89.32 | 90.83 | 89.32 | 195342 |
| 1739922000 | 90.56 | 2.04 | 2.30 | 88.51 | 90.88 | 87.32 | 213740 |
| 1739576400 | 88.52 | -0.57 | -0.64 | 89.56 | 90.58 | 88.24 | 119444 |
| 1739490000 | 89.09 | 0.06 | 0.07 | 89.2 | 89.78 | 87.95 | 180579 |
| 1739403600 | 89.03 | -3.11 | -3.38 | 90.27 | 90.865 | 89.03 | 156399 |
| 1739317200 | 92.14 | 1.56 | 1.72 | 89.49 | 92.44 | 89.49 | 127547 |
| 1739230800 | 90.58 | -0.24 | -0.26 | 90.96 | 91.69 | 89.5701 | 193859 |
| 1738971600 | 90.82 | -2.76 | -2.95 | 93.09 | 93.76 | 90.03 | 270519 |
| 1738885200 | 93.58 | 0.21 | 0.22 | 93.68 | 94.55 | 92.55 | 156837 |
| 1738798800 | 93.37 | 2.4 | 2.64 | 91.44 | 93.37 | 91.22 | 133865 |
| 1738712400 | 90.97 | 2.68 | 3.04 | 88.1 | 91.14 | 87.735 | 148211 |
| 1738626000 | 88.29 | -2.38 | -2.62 | 88.65 | 89.7 | 86.99 | 316904 |
| 1738366800 | 90.67 | 0.53 | 0.59 | 90.29 | 91.495 | 89.8656 | 221066 |
| 1738280400 | 90.14 | -1.11 | -1.22 | 93 | 93 | 89.35 | 269207 |
| 1738194000 | 91.25 | -0.82 | -0.89 | 92.28 | 92.9912 | 90.2 | 257136 |
| 1738107600 | 92.07 | 2.39 | 2.67 | 89.5 | 93.9 | 89.5 | 292920 |
| 1738021200 | 89.68 | 1.34 | 1.52 | 89.31 | 90.822 | 88.59 | 261670 |
| 1737762000 | 88.34 | -0.8 | -0.90 | 87.3 | 88.855 | 86.65 | 175791 |
| 1737675600 | 89.14 | 0 | 0.00 | 89.14 | 89.14 | 89.14 | 0 |
| 1737589200 | 89.14 | -0.82 | -0.91 | 89.01 | 89.82 | 88.25 | 182167 |
| 1737502800 | 89.96 | 0.94 | 1.06 | 89.37 | 91.24 | 89.35 | 189476 |
| 1737157200 | 89.02 | 1.81 | 2.08 | 88.73 | 89.32 | 87.53 | 276180 |
| 1737070800 | 87.21 | -0.75 | -0.85 | 87.71 | 87.905 | 86.725 | 256193 |
| 1736984400 | 87.96 | 1.82 | 2.11 | 89.9 | 89.9 | 86.9601 | 198171 |
| 1736898000 | 86.14 | 3.55 | 4.30 | 83.07 | 86.14 | 83.07 | 153703 |
| 1736811600 | 82.59 | 1.17 | 1.44 | 80.55 | 82.59 | 80.525 | 140604 |
| 1736552400 | 81.42 | -2.38 | -2.84 | 81.17 | 82.76 | 80.05 | 233382 |
| 1736379600 | 83.8 | -0.17 | -0.20 | 83.76 | 84.29 | 82.6 | 121311 |
| 1736293200 | 83.97 | -1.07 | -1.26 | 86.19 | 86.19 | 82.5 | 279209 |
| 1736206800 | 85.04 | 0.72 | 0.85 | 84.7 | 86.59 | 83.73 | 310741 |
| 1735947600 | 84.32 | 0.73 | 0.87 | 83.66 | 84.545 | 82.58 | 158242 |
| 1735861200 | 83.59 | -1.15 | -1.36 | 85.19 | 85.62 | 82.815 | 328956 |
| 1735688400 | 84.74 | -0.9 | -1.05 | 85.75 | 86.13 | 84.37 | 172897 |
| 1735602000 | 85.64 | -0.93 | -1.07 | 85.89 | 86.51 | 85.22 | 233680 |
| 1735342800 | 86.57 | -1 | -1.14 | 87 | 87.58 | 85.02 | 143803 |
| 1735256400 | 87.57 | 0.81 | 0.93 | 86.15 | 87.68 | 85.605 | 96415 |
| 1735077840 | 86.76 | 0.74 | 0.86 | 85.79 | 86.9505 | 85.32 | 77738 |
| 1734997200 | 86.02 | 0.16 | 0.19 | 85.03 | 86.46 | 84.98 | 174134 |
| 1734738000 | 85.86 | 0.76 | 0.89 | 85.12 | 87.79 | 85.02 | 1076551 |
| 1734651600 | 85.1 | -1.29 | -1.49 | 88.67 | 89.3 | 84.98 | 238472 |
| 1734565200 | 86.39 | -5.86 | -6.35 | 93.58 | 93.58 | 85.72 | 284068 |
| 1734478800 | 92.25 | -2.16 | -2.29 | 94.5 | 94.5 | 91.98 | 213977 |
| 1734392400 | 94.41 | 1.41 | 1.52 | 92.75 | 94.41 | 92.5 | 181606 |
| 1734133200 | 93 | -0.62 | -0.66 | 93.28 | 93.59 | 91.44 | 254571 |
| 1734046800 | 93.62 | -1.42 | -1.49 | 94.29 | 94.995 | 93.49 | 131106 |
| 1733960400 | 95.04 | 0.41 | 0.43 | 96.08 | 96.46 | 94.62 | 335721 |
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
