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 | -2.45 | -2.71528316524 | 90.23 | 91.4 | 86.53 | 105697 | 88.66687274 | CS |
| 4 | 4.33 | 5.18873576992 | 83.45 | 91.4 | 78.62 | 115667 | 85.00910558 | CS |
| 12 | -6.83 | -7.21911003065 | 94.61 | 101.3 | 78.62 | 102866 | 86.6587137 | CS |
| 26 | -9.5 | -9.765625 | 97.28 | 109.2 | 78.62 | 87825 | 91.47204375 | CS |
| 52 | 5.88 | 7.17948717949 | 81.9 | 109.2 | 67.46 | 86671 | 88.20818731 | CS |
| 156 | 38.83 | 79.3258426966 | 48.95 | 116.6 | 37.9 | 96344 | 82.53356901 | CS |
| 260 | 86.4 | 6260.86956522 | 1.38 | 116.6 | 0.385 | 324586 | 18.43178056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 87.78 | -1.67 | -1.87 | 89.03 | 90.49 | 87.35 | 86158 |
| 1731624000 | 89.45 | 2.33 | 2.67 | 87.69 | 91.4 | 87.69 | 123077 |
| 1731537600 | 87.12 | -1.37 | -1.55 | 88.68 | 88.68 | 86.53 | 117562 |
| 1731451200 | 88.49 | -0.71 | -0.80 | 88.07 | 90.5 | 87.77 | 81693 |
| 1731364800 | 89.2 | 0.18 | 0.20 | 88.62 | 89.64 | 88.17 | 150664 |
| 1731105600 | 89.02 | -1.53 | -1.69 | 90.23 | 90.78 | 88.51 | 55489 |
| 1731019200 | 90.55 | 1.34 | 1.50 | 88.77 | 91 | 88.6 | 89978 |
| 1730932800 | 89.21 | 3.53 | 4.12 | 87.62 | 89.68 | 87.45 | 202345 |
| 1730846400 | 85.68 | 0.37 | 0.43 | 85.31 | 86 | 84.58 | 49366 |
| 1730760000 | 85.31 | 2.45 | 2.96 | 83.46 | 85.98 | 83.37 | 80196 |
| 1730497200 | 82.86 | -0.77 | -0.92 | 84.82 | 85.15 | 82.45 | 85758 |
| 1730410800 | 83.63 | -1.46 | -1.72 | 85.5 | 85.58 | 82.71 | 135267 |
| 1730324400 | 85.09 | 5.59 | 7.03 | 79.92 | 87.3 | 79.92 | 359387 |
| 1730238000 | 79.5 | -1.04 | -1.29 | 80.63 | 80.63 | 78.95 | 109073 |
| 1730151600 | 80.54 | -1.23 | -1.50 | 80.18 | 80.54 | 78.74 | 109516 |
| 1729892400 | 81.77 | 1.17 | 1.45 | 81.25 | 81.77 | 80.33 | 88022 |
| 1729806000 | 80.6 | 0.37 | 0.46 | 79.53 | 81 | 78.62 | 89116 |
| 1729719600 | 80.23 | -1.42 | -1.74 | 81.59 | 81.59 | 79.44 | 123561 |
| 1729633200 | 81.65 | -1.24 | -1.50 | 82.59 | 82.68 | 81.47 | 112510 |
| 1729546800 | 82.89 | -0.62 | -0.74 | 84.26 | 84.26 | 82.5 | 55343 |
| 1729287600 | 83.51 | 0.04 | 0.05 | 83.45 | 83.55 | 81.5 | 95421 |
| 1729201200 | 83.47 | 0.05 | 0.06 | 82.55 | 84 | 82.5 | 77001 |
| 1729114800 | 83.42 | 0.7 | 0.85 | 82.63 | 83.47 | 82.2 | 69642 |
| 1729028400 | 82.72 | -4.26 | -4.90 | 83.75 | 84.91 | 82.5 | 96127 |
| 1728682800 | 86.98 | 0.7 | 0.81 | 85.73 | 87.25 | 85.73 | 95199 |
| 1728596400 | 86.28 | 0.46 | 0.54 | 85.86 | 87.27 | 85.26 | 80449 |
| 1728510000 | 85.82 | -0.14 | -0.16 | 85.05 | 86.76 | 85.05 | 33429 |
| 1728423600 | 85.96 | -3.04 | -3.42 | 87.48 | 87.48 | 85.41 | 74137 |
| 1728337200 | 89 | 1.09 | 1.24 | 88.12 | 89.5 | 87.9 | 96274 |
| 1728078000 | 87.91 | 0.95 | 1.09 | 87.5 | 88.49 | 86.75 | 82993 |
| 1727991600 | 86.96 | 2.49 | 2.95 | 85.13 | 87.29 | 84.21 | 87962 |
| 1727905200 | 84.47 | -0.26 | -0.31 | 85.75 | 86.49 | 82.83 | 84585 |
| 1727818800 | 84.73 | 1.44 | 1.73 | 82.57 | 86.1 | 82.57 | 110350 |
| 1727732400 | 83.29 | -0.19 | -0.23 | 83.48 | 84.69 | 82.15 | 61843 |
| 1727473200 | 83.48 | 1.75 | 2.14 | 82.39 | 83.92 | 81.87 | 87474 |
| 1727386800 | 81.73 | -2.77 | -3.28 | 84 | 84.18 | 80.94 | 275661 |
| 1727300400 | 84.5 | -3.65 | -4.14 | 88 | 88 | 84.4 | 178005 |
| 1727214000 | 88.15 | 0.15 | 0.17 | 89.03 | 90.23 | 88.14 | 39661 |
| 1727127600 | 88 | -2.16 | -2.40 | 90.01 | 90.9 | 87.34 | 295295 |
| 1726868400 | 90.16 | -0.66 | -0.73 | 90.63 | 91.43 | 89.07 | 229020 |
| 1726782000 | 90.82 | 2.15 | 2.42 | 91.01 | 91.35 | 88.99 | 57029 |
| 1726695600 | 88.67 | -1.2 | -1.34 | 89.54 | 90.73 | 88.09 | 87483 |
| 1726609200 | 89.87 | 2.18 | 2.49 | 88.35 | 90 | 87.81 | 88548 |
| 1726522800 | 87.69 | 1.41 | 1.63 | 87.68 | 88.45 | 86.59 | 73028 |
| 1726263600 | 86.28 | 0.1 | 0.12 | 88.14 | 88.15 | 85.62 | 64744 |
| 1726177200 | 86.18 | 1.26 | 1.48 | 85.8 | 87.21 | 84.54 | 56612 |
| 1726090800 | 84.92 | -0.11 | -0.13 | 85.53 | 85.55 | 81.66 | 152507 |
| 1726004400 | 85.03 | -4.18 | -4.69 | 88.88 | 88.88 | 83.18 | 178338 |
| 1725918000 | 89.21 | 1.02 | 1.16 | 88.24 | 90.6 | 87.32 | 77271 |
| 1725658800 | 88.19 | -3.67 | -4.00 | 91.35 | 92.18 | 87.49 | 83935 |
| 1725572400 | 91.86 | 1.11 | 1.22 | 91.97 | 92 | 89.63 | 83739 |
| 1725486000 | 90.75 | -1.69 | -1.83 | 92.95 | 93.14 | 90.39 | 83183 |
| 1725399600 | 92.44 | -5.05 | -5.18 | 96.05 | 96.05 | 91.84 | 116848 |
| 1725054000 | 97.49 | -1.12 | -1.14 | 98 | 98 | 96.51 | 50210 |
| 1724967600 | 98.61 | -0.33 | -0.33 | 99.32 | 99.73 | 98.09 | 35029 |
| 1724881200 | 98.94 | 1.79 | 1.84 | 96.61 | 98.94 | 96.11 | 46169 |
| 1724794800 | 97.15 | -0.71 | -0.73 | 98.99 | 99.09 | 96.95 | 33637 |
| 1724708400 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1724449200 | 97.86 | 4.35 | 4.65 | 94.61 | 98.22 | 94.18 | 89759 |
| 1724362800 | 93.51 | -0.37 | -0.39 | 94.62 | 94.62 | 93.21 | 52603 |
| 1724276400 | 93.88 | 0.37 | 0.40 | 94.29 | 95.07 | 92.99 | 45451 |
| 1724190000 | 93.51 | -2.64 | -2.75 | 96.1 | 96.1 | 93.45 | 72099 |
| 1724103600 | 96.15 | 0.51 | 0.53 | 95.69 | 97.31 | 95.69 | 27837 |
| 1723844400 | 95.64 | -1.54 | -1.58 | 96.03 | 97.49 | 95.5 | 34841 |
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
