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 | -0.51 | -0.669730794485 | 76.15 | 79.45 | 74 | 6745 | 75.88838745 | CS |
| 4 | -5.1801 | -6.40942042883 | 80.8201 | 83.39 | 71.72 | 5961 | 76.36383501 | CS |
| 12 | -25.01 | -24.8484848485 | 100.65 | 100.65 | 71.72 | 3389 | 81.99664268 | CS |
| 26 | -34.36 | -31.2363636364 | 110 | 110 | 71.72 | 4286 | 89.82155191 | CS |
| 52 | -34.36 | -31.2363636364 | 110 | 136.1 | 71.72 | 2778 | 94.61888604 | CS |
| 156 | -59.96 | -44.2182890855 | 135.6 | 143.2997 | 68.14 | 1960 | 98.28301255 | CS |
| 260 | 42.9322 | 131.259821816 | 32.7078 | 205.39 | 32.7078 | 2282 | 109.20601775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 75.64 | -3.2 | -4.05 | 75.3499 | 76.3 | 74.485 | 16672 |
| 1737066420 | 78.835 | -0.12 | -0.15 | 78.05 | 79.44 | 77.015 | 2342 |
| 1736979720 | 78.95 | 2.58 | 3.38 | 77.53 | 79.45 | 75.7 | 1230 |
| 1736893380 | 76.37 | 1.74 | 2.33 | 75.82 | 76.75 | 75.29 | 696 |
| 1736806800 | 74.63 | -1.41 | -1.85 | 74.32 | 76.35 | 74 | 10970 |
| 1736547720 | 76.04 | 0.97 | 1.29 | 76.15 | 77.21 | 74.75 | 18485 |
| 1736375340 | 75.07 | -4.76 | -5.96 | 76.4499 | 77.6164 | 75.07 | 541 |
| 1736288940 | 79.825 | -1.1 | -1.36 | 79.65 | 81.3 | 78.02 | 625 |
| 1736202360 | 80.925 | 3.52 | 4.55 | 80.675 | 82 | 80.35 | 6843 |
| 1735942980 | 77.4 | -0.87 | -1.11 | 80.5499 | 80.5499 | 77.3 | 1886 |
| 1735856700 | 78.265 | 1.83 | 2.40 | 77.35 | 80 | 76.85 | 5505 |
| 1735683960 | 76.43 | 0.48 | 0.63 | 75.94 | 78.352 | 75.1 | 3149 |
| 1735597740 | 75.95 | -0.7 | -0.91 | 76.25 | 78.6448 | 74.9 | 5921 |
| 1735338000 | 76.65 | 1.72 | 2.29 | 77.15 | 78.97 | 75.05 | 6184 |
| 1735252020 | 74.935 | -0.7 | -0.92 | 76.92 | 76.92 | 73.22 | 2669 |
| 1735078200 | 75.63 | 1.59 | 2.14 | 73.625 | 75.63 | 72.75 | 3640 |
| 1734992400 | 74.044 | -6.7 | -8.30 | 74.8 | 75.8 | 71.72 | 23341 |
| 1734733200 | 80.746 | -2.1 | -2.54 | 80.8201 | 83.39 | 80.54 | 7312 |
| 1734646800 | 82.85 | -0.87 | -1.04 | 84 | 84.12 | 81.1 | 3787 |
| 1734560940 | 83.72 | -0.61 | -0.72 | 83.14 | 85.6 | 82.2 | 4589 |
| 1734474360 | 84.33 | 0.83 | 0.99 | 83.1901 | 85.35 | 82.56 | 4397 |
| 1734388140 | 83.505 | -0.96 | -1.13 | 82.3 | 84.335 | 80.85 | 4744 |
| 1734128940 | 84.46 | -0.29 | -0.34 | 84.9618 | 85.81 | 83.1 | 2949 |
| 1734042480 | 84.75 | -3.48 | -3.94 | 84.73 | 86.3 | 83 | 4577 |
| 1733955900 | 88.225 | -0.52 | -0.58 | 87.87 | 89 | 86.45 | 3510 |
| 1733869200 | 88.74 | -1 | -1.11 | 89.12 | 90.025 | 87.67 | 4315 |
| 1733782800 | 89.74 | 0.5 | 0.56 | 89.85 | 90.24 | 89.04 | 4720 |
| 1733523600 | 89.24 | 1.31 | 1.49 | 89.365 | 89.47 | 88.17 | 4681 |
| 1733437500 | 87.93 | 1.52 | 1.76 | 87.27 | 88.31 | 86.43 | 3161 |
| 1733350980 | 86.41 | -0.14 | -0.16 | 85.2401 | 87.85 | 85.03 | 2581 |
| 1733264700 | 86.55 | 0.52 | 0.61 | 86.74 | 88.13 | 86.02 | 2897 |
| 1733178180 | 86.025 | -2.78 | -3.13 | 86.025 | 87.39 | 84.15 | 2392 |
| 1732918200 | 88.8 | -1.73 | -1.91 | 88.8999 | 88.8999 | 85.828 | 241 |
| 1732746540 | 90.525 | 0.46 | 0.51 | 89.85 | 90.625 | 89.85 | 611 |
| 1732660140 | 90.07 | -0.11 | -0.12 | 90.1 | 91.21 | 89.1 | 1261 |
| 1732573560 | 90.175 | 1.44 | 1.62 | 90.22 | 91.98 | 89.57 | 1627 |
| 1732314000 | 88.74 | 0.14 | 0.16 | 89.3 | 89.3 | 86.87 | 1317 |
| 1732227900 | 88.6 | -0.72 | -0.80 | 88.64 | 90.37 | 86.75 | 4137 |
| 1732141740 | 89.315 | -0.09 | -0.10 | 87.0501 | 90.86 | 87.0501 | 695 |
| 1732054800 | 89.405 | -0.71 | -0.78 | 89.545 | 90.08 | 88.25 | 3509 |
| 1731968640 | 90.11 | -1.87 | -2.03 | 90.6099 | 91.2 | 89.1 | 1909 |
| 1731709260 | 91.975 | 1.44 | 1.60 | 90.68 | 93.45 | 90 | 2839 |
| 1731622800 | 90.53 | 0.88 | 0.98 | 89.02 | 91.35 | 89.02 | 759 |
| 1731536760 | 89.65 | 0.11 | 0.12 | 87.5501 | 90.8 | 87.5501 | 594 |
| 1731450480 | 89.545 | 0.24 | 0.27 | 89.71 | 89.928 | 87.75 | 674 |
| 1731363600 | 89.305 | -1.91 | -2.09 | 89.77 | 89.81 | 87.68 | 890 |
| 1731104400 | 91.215 | 0.48 | 0.53 | 90.525 | 91.85 | 88.91 | 361 |
| 1731018540 | 90.73 | -1.43 | -1.55 | 92.625 | 94.1 | 90.73 | 165 |
| 1730931600 | 92.155 | -2.53 | -2.68 | 92.08 | 93.14 | 91.265 | 1137 |
| 1730845680 | 94.688 | 1.01 | 1.08 | 93.255 | 95.01 | 93 | 6252 |
| 1730759160 | 93.675 | 0.07 | 0.07 | 93.725 | 93.725 | 93.49 | 1171 |
| 1730496420 | 93.605 | -0.65 | -0.68 | 93.84 | 95.15 | 93.605 | 129 |
| 1730409780 | 94.25 | 0.19 | 0.20 | 93.9 | 96.27 | 91.7 | 1437 |
| 1730323500 | 94.06 | -0.95 | -0.99 | 94.91 | 94.91 | 94.06 | 134 |
| 1730237280 | 95.005 | -3.38 | -3.44 | 95.31 | 96.81 | 94.65 | 363 |
| 1730150880 | 98.385 | -0.48 | -0.49 | 98.8 | 99.9 | 96.9 | 476 |
| 1729891500 | 98.865 | -3.52 | -3.43 | 100.65 | 100.65 | 98.865 | 2453 |
| 1729805160 | 102.38 | 12.5 | 13.90 | 92.05 | 103.661 | 92.05 | 2855 |
| 1729718940 | 89.8828 | 0.29 | 0.32 | 90.2499 | 92 | 87.55 | 1079 |
| 1729632300 | 89.595 | -0.91 | -1.00 | 89.25 | 91.3196 | 88.977 | 1017 |
| 1729545600 | 90.5 | -0.89 | -0.97 | 92.7499 | 92.7499 | 88 | 648 |
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
