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 | -1.32 | -1.4157014157 | 93.24 | 94.84 | 88.295 | 250522 | 90.97055948 | CS |
| 4 | 15.64 | 20.503408495 | 76.28 | 100.32 | 75 | 438440 | 87.61215461 | CS |
| 12 | 18.12 | 24.5528455285 | 73.8 | 100.32 | 67.28 | 391333 | 79.24150181 | CS |
| 26 | -5.95 | -6.07949320527 | 97.87 | 100.32 | 67.28 | 423205 | 81.23586965 | CS |
| 52 | 13.78 | 17.6350140773 | 78.14 | 108.57 | 67.28 | 492597 | 86.30337422 | CS |
| 156 | -76.71 | -45.490126312 | 168.63 | 174.74 | 67.28 | 443963 | 114.9628727 | CS |
| 260 | -27.91 | -23.2913293833 | 119.83 | 190.97 | 30.1 | 433517 | 117.58189308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 90.38 | 0.78 | 0.87 | 89.47 | 90.51 | 89.09 | 198340 |
| 1732059600 | 89.6 | -0.62 | -0.69 | 88.735 | 89.795 | 88.295 | 277550 |
| 1731973200 | 90.22 | -1.05 | -1.15 | 91.16 | 91.21 | 90.12 | 204213 |
| 1731714000 | 91.27 | -1.56 | -1.68 | 92.895 | 93.21 | 90.86 | 253989 |
| 1731627600 | 92.83 | 0.13 | 0.14 | 93.05 | 94.84 | 92.275 | 309411 |
| 1731541200 | 92.7 | -1.16 | -1.24 | 93.93 | 94.94 | 92.68 | 267087 |
| 1731454800 | 93.86 | -0.28 | -0.30 | 93.2 | 94.67 | 92.82 | 379892 |
| 1731368400 | 94.14 | -1.46 | -1.53 | 96.07 | 96.27 | 93.86 | 484958 |
| 1731109200 | 95.6 | -0.38 | -0.40 | 95.11 | 96.39 | 94.79 | 765988 |
| 1731022800 | 95.98 | 11.19 | 13.20 | 90.13 | 100.32 | 89.67 | 1559368 |
| 1730936400 | 84.79 | 5.5 | 6.94 | 82.39 | 85.78 | 82.39 | 938522 |
| 1730850000 | 79.29 | 1.15 | 1.47 | 77.2 | 79.37 | 77.02 | 355791 |
| 1730763600 | 78.14 | -0.58 | -0.74 | 78.72 | 79.3475 | 77.3575 | 296199 |
| 1730500800 | 78.72 | 1.69 | 2.19 | 77.85 | 80 | 77.85 | 434078 |
| 1730414400 | 77.03 | -3.22 | -4.01 | 79.925 | 80.84 | 76.325 | 443156 |
| 1730328000 | 80.25 | 0.5 | 0.63 | 79.67 | 81.47 | 79.67 | 349392 |
| 1730241600 | 79.75 | 0.09 | 0.11 | 79.285 | 80.28 | 78.88 | 292100 |
| 1730155200 | 79.66 | 1.46 | 1.87 | 78.91 | 80 | 78.71 | 378754 |
| 1729896000 | 78.2 | 1.51 | 1.97 | 77.29 | 78.83 | 77.06 | 267831 |
| 1729809600 | 76.69 | 1.15 | 1.52 | 75.86 | 77.1 | 75 | 267779 |
| 1729723200 | 75.54 | -1.41 | -1.83 | 76.83 | 77.615 | 75.18 | 320386 |
| 1729636800 | 76.95 | -0.4 | -0.52 | 77.37 | 77.435 | 76.26 | 258927 |
| 1729550400 | 77.35 | -2.01 | -2.53 | 79.29 | 80.08 | 77.29 | 310502 |
| 1729291200 | 79.36 | -1.01 | -1.26 | 80.54 | 80.54 | 78.645 | 333100 |
| 1729204800 | 80.37 | 1.04 | 1.31 | 78.96 | 80.38 | 77.41 | 461405 |
| 1729118400 | 79.33 | 4.31 | 5.75 | 76.01 | 79.72 | 75.04 | 541450 |
| 1729032000 | 75.02 | 0.25 | 0.33 | 74.76 | 75.79 | 74.36 | 342787 |
| 1728945600 | 74.77 | 1.13 | 1.53 | 73.94 | 74.99 | 72.83 | 255966 |
| 1728686400 | 73.64 | 0.96 | 1.32 | 72.39 | 74.03 | 72.39 | 211894 |
| 1728600000 | 72.68 | 0 | 0.00 | 72.16 | 73.1065 | 72 | 228183 |
| 1728513600 | 72.68 | -0.89 | -1.21 | 73.45 | 74.32 | 72.66 | 240227 |
| 1728427200 | 73.57 | -0.36 | -0.49 | 73.115 | 74.59 | 72.5 | 212423 |
| 1728340800 | 73.93 | -2.45 | -3.21 | 75.77 | 76.46 | 73.535 | 293436 |
| 1728081600 | 76.38 | 2.53 | 3.43 | 75.8 | 76.49 | 75.04 | 263194 |
| 1727995200 | 73.85 | -0.43 | -0.58 | 73.125 | 74.17 | 72.66 | 364777 |
| 1727908800 | 74.28 | 0.54 | 0.73 | 73.725 | 74.76 | 72.96 | 263226 |
| 1727822400 | 73.74 | 0.26 | 0.35 | 73.48 | 74.015 | 71.61 | 431466 |
| 1727735520 | 73.48 | -3.02 | -3.95 | 76.01 | 76.08 | 73.22 | 399267 |
| 1727476800 | 76.5 | 0.74 | 0.98 | 76.99 | 77.275 | 75.47 | 221746 |
| 1727390400 | 75.76 | 2.14 | 2.91 | 74.31 | 76.12 | 73.73 | 326682 |
| 1727304000 | 73.62 | -2.45 | -3.22 | 75.97 | 75.97 | 73.59 | 310578 |
| 1727217600 | 76.07 | 0.85 | 1.13 | 76.26 | 77.35 | 75.775 | 301100 |
| 1727131200 | 75.22 | 0.73 | 0.98 | 74.48 | 75.44 | 74.25 | 252135 |
| 1726872000 | 74.49 | -0.09 | -0.12 | 74.42 | 74.71 | 73.26 | 804959 |
| 1726785600 | 74.58 | 2.28 | 3.15 | 73.04 | 76.04 | 73 | 624178 |
| 1726699200 | 72.3 | -1.62 | -2.19 | 72.91 | 73.99 | 71.72 | 473903 |
| 1726612800 | 73.92 | 1.97 | 2.74 | 73.26 | 74.6799 | 72.88 | 351149 |
| 1726526400 | 71.95 | -1.34 | -1.83 | 73.61 | 74 | 71.86 | 295253 |
| 1726267200 | 73.29 | 1.91 | 2.68 | 72.27 | 73.71 | 71.82 | 391579 |
| 1726180800 | 71.38 | 2.17 | 3.14 | 71.06 | 71.41 | 69.48 | 457147 |
| 1726094400 | 69.21 | -0.23 | -0.33 | 69.2 | 69.62 | 67.28 | 542748 |
| 1726008000 | 69.44 | -0.92 | -1.31 | 70.3 | 70.3 | 67.72 | 353183 |
| 1725921600 | 70.36 | -1.32 | -1.84 | 71.56 | 71.93 | 69.96 | 359762 |
| 1725662400 | 71.68 | -1.43 | -1.96 | 73.535 | 73.7812 | 71.57 | 457854 |
| 1725576000 | 73.11 | 0.69 | 0.95 | 72.46 | 73.55 | 71.235 | 480390 |
| 1725489600 | 72.42 | -0.82 | -1.12 | 72.82 | 73.62 | 72.16 | 309392 |
| 1725403200 | 73.24 | -0.76 | -1.03 | 73.97 | 74.405 | 73.16 | 440759 |
| 1725057600 | 74 | 0.52 | 0.71 | 73.98 | 74.42 | 73.035 | 392180 |
| 1724971200 | 73.48 | 0.38 | 0.52 | 73.8 | 74.33 | 72.5 | 286513 |
| 1724884800 | 73.1 | 0.27 | 0.37 | 72.3 | 73.72 | 72.3 | 440912 |
| 1724798400 | 72.83 | -0.38 | -0.52 | 72.8 | 73.47 | 72.05 | 219345 |
| 1724712000 | 73.21 | -0.82 | -1.11 | 74.79 | 75.36 | 73.17 | 303449 |
| 1724452800 | 74.03 | 1.82 | 2.52 | 72.78 | 74.49 | 72.2401 | 276408 |
| 1724366400 | 72.21 | -0.19 | -0.26 | 72.39 | 72.95 | 71.925 | 213706 |
| 1724280000 | 72.4 | 2.1 | 2.99 | 71.35 | 72.63 | 71.05 | 283942 |
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
