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 | -4.73 | -5.12320606553 | 92.325 | 93.826 | 85.89 | 14917 | 90.75426583 | CS |
| 4 | 6.595 | 8.14197530864 | 81 | 93.826 | 78 | 122431 | 81.89475936 | CS |
| 12 | -26.405 | -23.1622807018 | 114 | 114 | 77.95 | 76231 | 88.60449428 | CS |
| 26 | -50.405 | -36.5253623188 | 138 | 139.99 | 77.95 | 59949 | 99.2373102 | CS |
| 52 | -39.405 | -31.0275590551 | 127 | 149.55 | 77.95 | 49492 | 113.79309864 | CS |
| 156 | 35.17005 | 67.0864731392 | 52.42495 | 149.55 | 47.375 | 32492 | 97.87553165 | CS |
| 260 | 56.12 | 178.300238284 | 31.475 | 149.55 | 24.205 | 26431 | 83.00282548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 88.946 | -1.49 | -1.65 | 91.2599 | 91.46 | 88.946 | 11968 |
| 1740781260 | 90.4352 | 1.35 | 1.52 | 90.29 | 90.4352 | 89.3 | 15677 |
| 1740695340 | 89.082 | -0.6 | -0.67 | 89.44 | 90.676 | 89.01 | 3029 |
| 1740608400 | 89.685 | -2.2 | -2.39 | 91.59 | 91.59 | 88.88 | 8075 |
| 1740522480 | 91.88 | 1.4 | 1.55 | 92.325 | 93.826 | 89.3 | 35837 |
| 1740435600 | 90.482 | 3.09 | 3.53 | 89.1 | 91.22 | 88.38 | 11055 |
| 1740176400 | 87.396 | 4.4 | 5.30 | 88.14 | 88.76 | 86.132 | 12908 |
| 1740090480 | 83 | 0.2 | 0.25 | 83.32 | 84.39 | 82.7 | 6822 |
| 1740003960 | 82.796 | 0.81 | 0.98 | 82.82 | 83.824 | 82.466 | 91453 |
| 1739917740 | 81.99 | 3.81 | 4.87 | 81.84 | 82.75 | 81.43 | 679166 |
| 1739572020 | 78.18 | -1.03 | -1.30 | 79.04 | 79.106 | 78 | 833954 |
| 1739485320 | 79.208 | -2.43 | -2.98 | 79.88 | 80.33 | 78.08 | 12374 |
| 1739398920 | 81.6392 | -2.24 | -2.67 | 81 | 83.096 | 80.404 | 11172 |
| 1739312940 | 83.88 | -1.94 | -2.26 | 83.65 | 86.25 | 81.33 | 70511 |
| 1739226000 | 85.82 | 0.32 | 0.37 | 82.15 | 89.55 | 82.15 | 11153 |
| 1738967160 | 85.5 | -1.5 | -1.72 | 92.65 | 92.65 | 85.5 | 204694 |
| 1738880400 | 87 | 1.55 | 1.81 | 86.65 | 89.26 | 85.508 | 98047 |
| 1738794000 | 85.45 | 1.85 | 2.21 | 86.225 | 89 | 83.8 | 202785 |
| 1738708080 | 83.605 | 1.27 | 1.54 | 81 | 85 | 81 | 5510 |
| 1738621740 | 82.34 | -1.77 | -2.10 | 80.35 | 84 | 79.88 | 9276 |
| 1738362000 | 84.106 | 0.31 | 0.37 | 84.725 | 86.45 | 83.51 | 7777 |
| 1738276080 | 83.8 | -0.19 | -0.23 | 87.282 | 87.282 | 83.01 | 10712 |
| 1738189740 | 83.99 | -1.54 | -1.79 | 85.625 | 87.6 | 83.99 | 9474 |
| 1738103280 | 85.525 | 0.51 | 0.59 | 85.02 | 89.9 | 84.15 | 9152 |
| 1738016820 | 85.02 | -2.99 | -3.40 | 87.95 | 88.97 | 84.25 | 7408 |
| 1737757440 | 88.01 | 5.01 | 6.04 | 87.42 | 94.05 | 86.4 | 104520 |
| 1737671220 | 83 | 0.77 | 0.94 | 77.95 | 83 | 77.95 | 8522 |
| 1737584640 | 82.226 | 2 | 2.50 | 81 | 83 | 79.37 | 4350 |
| 1737498540 | 80.224 | 1.62 | 2.07 | 79.55 | 82.45 | 78.6 | 24445 |
| 1737152880 | 78.6 | -3.85 | -4.67 | 83 | 83 | 78.35 | 7083 |
| 1737066420 | 82.448 | -2.1 | -2.48 | 82.86 | 83.91 | 82.122 | 28524 |
| 1736979720 | 84.546 | 4.75 | 5.95 | 82.01 | 85.18 | 82.01 | 394655 |
| 1736893380 | 79.8 | -3.95 | -4.72 | 83.74 | 83.8 | 79.4 | 12195 |
| 1736806800 | 83.75 | -2.05 | -2.39 | 85 | 86.3 | 82.83 | 16264 |
| 1736547720 | 85.8 | 0.76 | 0.89 | 87.06 | 90 | 85.8 | 8659 |
| 1736375340 | 85.04 | 1.55 | 1.85 | 87.55 | 87.55 | 83.8 | 3074 |
| 1736288940 | 83.492 | -0.32 | -0.38 | 86 | 86.3 | 82.82 | 6482 |
| 1736202360 | 83.81 | -3.44 | -3.94 | 86.09 | 86.314 | 83.81 | 11150 |
| 1735942980 | 87.25 | 0.13 | 0.15 | 88.63 | 88.63 | 87 | 34979 |
| 1735856700 | 87.12 | 1.22 | 1.42 | 86.05 | 89 | 86.05 | 4915 |
| 1735683960 | 85.897 | -0.15 | -0.18 | 86.62 | 86.62 | 85 | 7358 |
| 1735597740 | 86.051 | -2.09 | -2.37 | 89.05 | 89.05 | 85.1 | 14331 |
| 1735338000 | 88.14 | 1.51 | 1.74 | 88 | 89.77 | 87 | 64379 |
| 1735252020 | 86.6299 | 0.02 | 0.02 | 89.7 | 89.7 | 85.65 | 6662 |
| 1735078200 | 86.61 | -1.25 | -1.42 | 90 | 90 | 86.61 | 12632 |
| 1734992400 | 87.856 | 3.11 | 3.67 | 91.1 | 91.1 | 86.3168 | 45732 |
| 1734733200 | 84.748 | -18.33 | -17.78 | 85.05 | 86.5 | 79.15 | 124049 |
| 1734646800 | 103.075 | -2.05 | -1.95 | 105.12 | 107.99 | 102.51 | 22853 |
| 1734560940 | 105.12 | -3.88 | -3.56 | 108.3026 | 108.924 | 104.65 | 18941 |
| 1734474360 | 109 | 1.08 | 1.00 | 107.925 | 109.446 | 107.634 | 4660 |
| 1734388140 | 107.916 | 2.12 | 2.00 | 105.8 | 112.39 | 104.85 | 6088 |
| 1734128940 | 105.8 | -6.81 | -6.05 | 109 | 109.4 | 105.01 | 85458 |
| 1734042480 | 112.612 | 0.68 | 0.60 | 111.93 | 114 | 107.06 | 3144 |
| 1733955900 | 111.9359 | 0.44 | 0.39 | 111.5 | 112 | 107 | 10795 |
| 1733869200 | 111.5 | 1.8 | 1.64 | 114 | 114 | 108 | 715821 |
| 1733782800 | 109.7 | -0.5 | -0.45 | 110 | 112.5 | 108.25 | 692292 |
| 1733523600 | 110.2 | 2.79 | 2.60 | 107.5 | 111.99 | 107.5 | 7147 |
| 1733437500 | 107.408 | -1.11 | -1.02 | 108.45 | 110 | 107 | 35744 |
| 1733350980 | 108.52 | -0.48 | -0.44 | 109 | 111.514 | 108.15 | 3826 |
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
