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 | -6.425 | -7.60130139012 | 84.525 | 86.43 | 76.8911 | 9522 | 80.11781717 | DR |
| 4 | -12.28 | -13.5870767869 | 90.38 | 90.72 | 76.8911 | 6845 | 83.81115567 | DR |
| 12 | -11.04 | -12.3850123401 | 89.14 | 99.16 | 76.8911 | 5494 | 86.53137199 | DR |
| 26 | -19.9 | -20.306122449 | 98 | 99.85 | 76.8911 | 7064 | 89.48216185 | DR |
| 52 | 2.44 | 3.22495374042 | 75.66 | 99.85 | 74.49 | 5685 | 87.83560127 | DR |
| 156 | -40.8 | -34.3145500421 | 118.9 | 121.44 | 42.3 | 6655 | 73.49974329 | DR |
| 260 | 21.68 | 38.426090039 | 56.42 | 149.5571 | 38.99 | 4956 | 74.2337385 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 78.1 | -0.45 | -0.57 | 77.54 | 78.55 | 76.8911 | 17910 |
| 1731709260 | 78.55 | -0.33 | -0.42 | 78.8 | 78.8 | 77.77 | 8330 |
| 1731622800 | 78.8828 | 0.1 | 0.13 | 79.565 | 80.44 | 78.8828 | 8157 |
| 1731536760 | 78.78 | -3.46 | -4.21 | 79.072 | 79.33 | 78.78 | 16595 |
| 1731450480 | 82.24 | -3.01 | -3.53 | 83 | 83.78 | 80.68 | 9706 |
| 1731363600 | 85.25 | 1.28 | 1.52 | 84.525 | 86.43 | 83.79 | 4820 |
| 1731104400 | 83.97 | -1.73 | -2.02 | 84.19 | 84.19 | 83.206 | 5160 |
| 1731018540 | 85.7 | 3.34 | 4.05 | 86.1175 | 86.88 | 84.49 | 7992 |
| 1730931600 | 82.365 | -2.16 | -2.55 | 82.84 | 82.9 | 82.21 | 16371 |
| 1730845680 | 84.52 | -2.33 | -2.68 | 84.2 | 84.74 | 83.9 | 8824 |
| 1730759160 | 86.845 | 0.33 | 0.38 | 85.24 | 88.77 | 85.24 | 4911 |
| 1730496420 | 86.52 | -0.66 | -0.76 | 87.33 | 87.76 | 86.52 | 3748 |
| 1730409780 | 87.18 | -0.18 | -0.21 | 87.2955 | 87.2955 | 86.32 | 5269 |
| 1730323500 | 87.3615 | 1.49 | 1.74 | 88.45 | 88.5 | 87.305 | 3717 |
| 1730237280 | 85.87 | -1 | -1.15 | 85.865 | 87.31 | 85.865 | 5685 |
| 1730150880 | 86.87 | 0.41 | 0.47 | 84.95 | 88.19 | 84.95 | 9882 |
| 1729891500 | 86.46 | 0.49 | 0.58 | 86.77 | 86.95 | 85.14 | 4976 |
| 1729805160 | 85.965 | -2.78 | -3.13 | 86.69 | 87.46 | 85.359 | 3240 |
| 1729718940 | 88.74 | -1.59 | -1.76 | 87.38 | 88.74 | 86.957 | 2185 |
| 1729632300 | 90.33 | -0.39 | -0.43 | 89.6 | 90.33 | 89.1 | 5496 |
| 1729545600 | 90.72 | -1.67 | -1.81 | 90.38 | 90.72 | 89.78 | 1831 |
| 1729286400 | 92.39 | 1.96 | 2.17 | 91.5245 | 92.39 | 90.33 | 7154 |
| 1729200000 | 90.43 | 0.6 | 0.67 | 90.9 | 91.14 | 88.828 | 5565 |
| 1729113960 | 89.8275 | 1.83 | 2.08 | 89.805 | 90.43 | 89.57 | 2662 |
| 1729027680 | 88 | -0.27 | -0.31 | 89.35 | 89.83 | 87.9 | 3369 |
| 1728941220 | 88.27 | 0.62 | 0.71 | 87.158 | 88.27 | 87.158 | 2852 |
| 1728681900 | 87.65 | 0.42 | 0.48 | 89.62 | 89.62 | 86.16 | 2526 |
| 1728595560 | 87.235 | -2 | -2.24 | 87.8675 | 87.8675 | 87.235 | 2105 |
| 1728508800 | 89.23 | -0.62 | -0.69 | 89.397 | 90.02 | 89.23 | 1733 |
| 1728422580 | 89.85 | -0.43 | -0.48 | 88.63 | 91.11 | 88.63 | 4198 |
| 1728336000 | 90.28 | -0.24 | -0.27 | 90.01 | 91.66 | 89.964 | 10729 |
| 1728077220 | 90.52 | 0.55 | 0.61 | 89.48 | 90.52 | 89.48 | 2690 |
| 1727990760 | 89.97 | -1.82 | -1.98 | 89.9 | 90.03 | 89.5272 | 2876 |
| 1727904000 | 91.785 | 0.11 | 0.13 | 91.465 | 93.4 | 91.465 | 2482 |
| 1727818140 | 91.67 | -2.69 | -2.85 | 92.1775 | 92.195 | 91.67 | 2739 |
| 1727731380 | 94.36 | -1.29 | -1.34 | 94.73 | 94.76 | 93.391 | 1550 |
| 1727472000 | 95.645 | -2.7 | -2.74 | 96.91 | 96.91 | 95.645 | 3720 |
| 1727386200 | 98.34 | 2.13 | 2.21 | 98.15 | 99.16 | 97.619 | 2049 |
| 1727299200 | 96.2135 | 1.51 | 1.60 | 95.71 | 96.2135 | 95.71 | 2248 |
| 1727212800 | 94.7015 | 0.95 | 1.01 | 93.85 | 94.91 | 93.85 | 2584 |
| 1727126940 | 93.75 | -0.81 | -0.86 | 93.83 | 94.81 | 92.51 | 4607 |
| 1726867200 | 94.56 | -1.17 | -1.22 | 94.23 | 94.56 | 93.572 | 2129 |
| 1726781220 | 95.73 | 4.46 | 4.89 | 94.6 | 95.73 | 94.2545 | 3695 |
| 1726694460 | 91.27 | 0.17 | 0.19 | 90.385 | 91.27 | 90.0455 | 2461 |
| 1726608240 | 91.1 | 1.81 | 2.03 | 91.32 | 91.72 | 91.08 | 6881 |
| 1726521720 | 89.29 | 2.33 | 2.68 | 88.6 | 89.29 | 88.2 | 7176 |
| 1726262940 | 86.96 | 1.1 | 1.28 | 87.4345 | 87.965 | 86.93 | 2966 |
| 1726176540 | 85.86 | 0.36 | 0.42 | 85.405 | 86 | 85.36 | 9299 |
| 1726090140 | 85.5 | 1.39 | 1.65 | 85.701 | 85.701 | 84.79 | 8816 |
| 1726003500 | 84.11 | -0.5 | -0.59 | 85.21 | 86.43 | 84.05 | 12484 |
| 1725917160 | 84.61 | -0.1 | -0.12 | 84.9965 | 85.5645 | 84.61 | 14500 |
| 1725658020 | 84.7144 | -0.15 | -0.17 | 86.62 | 86.84 | 84.7144 | 7201 |
| 1725571440 | 84.86 | -0.14 | -0.16 | 85.4678 | 85.4678 | 84.48 | 4441 |
| 1725485040 | 85 | -0.4 | -0.47 | 86.53 | 86.635 | 85 | 7403 |
| 1725398880 | 85.4 | -1.85 | -2.12 | 87.8455 | 87.8455 | 85.4 | 5543 |
| 1725053340 | 87.25 | 0.15 | 0.17 | 87.14 | 87.352 | 87.14 | 3086 |
| 1724966400 | 87.1 | -0.19 | -0.22 | 87.5 | 87.975 | 87.1 | 4299 |
| 1724880360 | 87.29 | 0.94 | 1.09 | 87.466 | 88.02 | 86.62 | 3748 |
| 1724794080 | 86.35 | -2.84 | -3.18 | 88.01 | 88.01 | 86.35 | 2359 |
| 1724707740 | 89.19 | 0.07 | 0.08 | 89.14 | 89.835 | 89.11 | 8303 |
| 1724448480 | 89.12 | 2.16 | 2.49 | 87.3 | 89.12 | 87.27 | 9626 |
| 1724362140 | 86.958 | -2.6 | -2.91 | 88.16 | 88.2 | 86.853 | 27279 |
| 1724275380 | 89.5625 | -0.89 | -0.99 | 90.05 | 90.27 | 89.5625 | 3630 |
| 1724188800 | 90.4565 | -1.05 | -1.15 | 91.6 | 91.6 | 90.08 | 6474 |
| 1724102880 | 91.5055 | 1.71 | 1.90 | 90.39 | 91.5055 | 89.57 | 7718 |
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
