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 | 4.74 | 5.1182377713 | 92.61 | 100.925 | 92.42 | 1004822 | 97.82017021 | CS |
| 4 | 1.58 | 1.64978594549 | 95.77 | 100.925 | 87.28 | 952025 | 92.96505249 | CS |
| 12 | 9.76 | 11.1428245233 | 87.59 | 100.925 | 77.15 | 1128635 | 89.77325568 | CS |
| 26 | 4.15 | 4.45278969957 | 93.2 | 100.925 | 77.15 | 914817 | 90.2006036 | CS |
| 52 | -4.96 | -4.84801094712 | 102.31 | 104.7 | 77.15 | 775371 | 89.4923549 | CS |
| 156 | -14.18 | -12.7140679638 | 111.53 | 117.66 | 71.86 | 598124 | 94.5940744 | CS |
| 260 | 24.9 | 34.3685300207 | 72.45 | 118.13 | 50 | 550219 | 90.42355429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 97.35 | -0.87 | -0.89 | 97.985 | 98.44 | 96.575 | 552909 |
| 1721342400 | 98.22 | -1.22 | -1.23 | 99.18 | 100.925 | 98.19 | 1076779 |
| 1721256000 | 99.44 | 1.21 | 1.23 | 97.49 | 99.83 | 97.14 | 1380257 |
| 1721169600 | 98.23 | 3.32 | 3.50 | 95.39 | 98.71 | 94.74 | 1020022 |
| 1721083200 | 94.91 | 2.7 | 2.93 | 92.61 | 95.3125 | 92.42 | 977192 |
| 1720824000 | 92.21 | 1.04 | 1.14 | 92.56 | 93.52 | 91.78 | 1339407 |
| 1720737600 | 91.17 | 2.92 | 3.31 | 89.66 | 91.665 | 89.48 | 833941 |
| 1720651200 | 88.25 | 0.44 | 0.50 | 87.71 | 88.81 | 87.31 | 841752 |
| 1720564800 | 87.81 | -2.01 | -2.24 | 89.39 | 89.39 | 87.28 | 807367 |
| 1720478400 | 89.82 | 1.65 | 1.87 | 88.7 | 90.07 | 88.32 | 766290 |
| 1720219200 | 88.17 | -1.85 | -2.06 | 90 | 90 | 87.46 | 1086377 |
| 1720040640 | 90.02 | -0.86 | -0.95 | 90.88 | 91.465 | 89.81 | 445256 |
| 1719960000 | 90.88 | -0.45 | -0.49 | 91.43 | 92.35 | 90.76 | 679657 |
| 1719873600 | 91.33 | -2.18 | -2.33 | 93.15 | 93.575 | 90.93 | 882904 |
| 1719614400 | 93.51 | 1.32 | 1.43 | 92.56 | 93.81 | 91.96 | 3352722 |
| 1719528000 | 92.19 | 0.75 | 0.82 | 91.44 | 92.89 | 91.01 | 878575 |
| 1719441600 | 91.44 | 0.73 | 0.80 | 90.36 | 91.74 | 89.12 | 937465 |
| 1719355200 | 90.71 | -4.27 | -4.50 | 94 | 94.445 | 90.17 | 1194653 |
| 1719268800 | 94.98 | -0.54 | -0.57 | 95.77 | 96.485 | 94.66 | 1414462 |
| 1719009600 | 95.52 | -0.23 | -0.24 | 95.19 | 96.105 | 94.62 | 1624650 |
| 1718923200 | 95.75 | -1.86 | -1.91 | 97.38 | 98.13 | 95.74 | 826245 |
| 1718750400 | 97.61 | 1.05 | 1.09 | 96.1 | 97.85 | 96.03 | 672744 |
| 1718664000 | 96.56 | -0.05 | -0.05 | 96.48 | 97.35 | 96.04 | 1206443 |
| 1718404800 | 96.61 | 1.31 | 1.37 | 94.7 | 98.13 | 94.33 | 1464517 |
| 1718318400 | 95.3 | 0.47 | 0.50 | 94.46 | 95.9 | 93.0846 | 1931142 |
| 1718232000 | 94.83 | -0.6 | -0.63 | 95.95 | 96.45 | 94.49 | 1474002 |
| 1718145600 | 95.43 | -1.08 | -1.12 | 96.46 | 96.91 | 95.29 | 1355282 |
| 1718059200 | 96.51 | 0.53 | 0.55 | 95.09 | 96.9 | 94.61 | 1459915 |
| 1717800000 | 95.98 | 4.87 | 5.35 | 90.9 | 96.31 | 90.8 | 2473465 |
| 1717713600 | 91.11 | 11.47 | 14.40 | 87.95 | 91.14 | 84.62 | 3415164 |
| 1717627200 | 79.64 | 0.33 | 0.42 | 79.5 | 79.79 | 78.08 | 1528665 |
| 1717540800 | 79.31 | -0.98 | -1.22 | 80.13 | 80.51 | 78.535 | 1255570 |
| 1717454400 | 80.29 | 0.1 | 0.12 | 80.7 | 81.44 | 79.51 | 796066 |
| 1717195200 | 80.19 | 1.73 | 2.20 | 78.71 | 80.31 | 78.47 | 1639350 |
| 1717108800 | 78.46 | -0.34 | -0.43 | 79.28 | 79.28 | 77.15 | 1707812 |
| 1717022400 | 78.8 | -0.59 | -0.74 | 78.84 | 79.11 | 77.48 | 1990604 |
| 1716936000 | 79.39 | -3.84 | -4.61 | 83.14 | 83.225 | 79.364 | 1635187 |
| 1716590400 | 83.23 | 0.12 | 0.14 | 83.68 | 83.745 | 82.58 | 1310055 |
| 1716504000 | 83.11 | -3.15 | -3.65 | 86.09 | 86.33 | 82.51 | 1058299 |
| 1716417600 | 86.26 | 0.03 | 0.03 | 86.01 | 87.05 | 85.525 | 932070 |
| 1716331200 | 86.23 | -3.77 | -4.19 | 89.73 | 89.73 | 85.865 | 2184990 |
| 1716244800 | 90 | 1.76 | 1.99 | 88.69 | 90.04 | 88.24 | 1368853 |
| 1715985600 | 88.24 | -0.52 | -0.59 | 88.76 | 89.05 | 87.93 | 308030 |
| 1715899200 | 88.76 | -3.27 | -3.55 | 91.55 | 92.27 | 88.7 | 677474 |
| 1715812800 | 92.03 | 1.55 | 1.71 | 91 | 92.23 | 90.92 | 819755 |
| 1715726400 | 90.48 | 2.38 | 2.70 | 89.03 | 90.65 | 87.85 | 1123702 |
| 1715640000 | 88.1 | 0.68 | 0.78 | 88.01 | 88.445 | 86.84 | 834569 |
| 1715380800 | 87.42 | -1.3 | -1.47 | 89.24 | 89.39 | 87.2 | 985775 |
| 1715294400 | 88.72 | 1.72 | 1.98 | 87.21 | 88.92 | 86.85 | 823639 |
| 1715208000 | 87 | -2.08 | -2.33 | 88.66 | 88.91 | 86.66 | 590619 |
| 1715121600 | 89.08 | 0.17 | 0.19 | 89.14 | 90.02 | 88.36 | 702350 |
| 1715035200 | 88.91 | 0.6 | 0.68 | 88.99 | 90.17 | 88.81 | 645397 |
| 1714776000 | 88.31 | 0.57 | 0.65 | 88.67 | 89.19 | 87.4 | 386021 |
| 1714689600 | 87.74 | 0.51 | 0.58 | 87.7 | 87.935 | 86.24 | 433328 |
| 1714603200 | 87.23 | -0.36 | -0.41 | 87.53 | 88.25 | 86.72 | 552198 |
| 1714516800 | 87.59 | -0.3 | -0.34 | 87.04 | 88.07 | 86.63 | 1248889 |
| 1714430400 | 87.89 | 0.39 | 0.45 | 87.59 | 88.43 | 87.53 | 416215 |
| 1714171200 | 87.5 | 0.78 | 0.90 | 86.7 | 87.855 | 86.4 | 419610 |
| 1714084800 | 86.72 | -0.48 | -0.55 | 86.285 | 87.64 | 85.44 | 572859 |
| 1713998400 | 87.2 | 0.54 | 0.62 | 86.75 | 87.25 | 85.44 | 1607514 |
| 1713912000 | 86.66 | 0.38 | 0.44 | 86.18 | 86.89 | 85.42 | 879804 |
| 1713825600 | 86.28 | 1.17 | 1.37 | 85.13 | 86.79 | 84.4 | 666216 |
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
