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 | -3.782 | -3.90702479339 | 96.8 | 97.37 | 93.018 | 29764 | 96.25 | CS |
| 4 | 5.928 | 6.80675163624 | 87.09 | 97.37 | 84.76 | 9715 | 92.11067967 | CS |
| 12 | 9.77 | 11.7360176821 | 83.248 | 97.37 | 78.892 | 33120 | 83.23363654 | CS |
| 26 | 6.168 | 7.10189982729 | 86.85 | 97.37 | 74.142 | 19534 | 82.73706666 | CS |
| 52 | 7.659089 | 8.9728054286 | 85.358911 | 99.356 | 74.142 | 12926 | 84.86904401 | CS |
| 156 | -14.232 | -13.2699300699 | 107.25 | 133.05 | 62.77 | 14827 | 90.14602797 | CS |
| 260 | 32.923 | 54.7849238705 | 60.095 | 133.05 | 51.35 | 23020 | 78.79679584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725571440 | 93.018 | -3.23 | -3.36 | 93.018 | 94.5025 | 93.018 | 16985 |
| 1725485280 | 96.25 | 0 | 0.00 | 96.25 | 96.25 | 96.25 | 0 |
| 1725398880 | 96.25 | 1.42 | 1.50 | 96.8 | 97.37 | 95.244815 | 29764 |
| 1725053340 | 94.83 | 0 | 0.00 | 94.83 | 94.83 | 94.83 | 0 |
| 1724966940 | 94.83 | 0 | 0.00 | 94.83 | 94.83 | 94.83 | 0 |
| 1724880540 | 94.83 | 0 | 0.00 | 94.83 | 94.83 | 94.83 | 0 |
| 1724794140 | 94.83 | 0 | 0.00 | 94.83 | 94.83 | 94.83 | 0 |
| 1724707740 | 94.83 | 2.44 | 2.65 | 94.83 | 94.83 | 94.83 | 262 |
| 1724448540 | 92.386 | 0 | 0.00 | 92.386 | 92.386 | 92.386 | 0 |
| 1724362140 | 92.386 | 3.45 | 3.88 | 91.05 | 92.386 | 91.05 | 4481 |
| 1724275200 | 88.938 | 0 | 0.00 | 88.938 | 88.938 | 88.938 | 0 |
| 1724188800 | 88.938 | -0.58 | -0.65 | 88.938 | 88.938 | 88.938 | 8096 |
| 1724102880 | 89.5228 | 3.41 | 3.96 | 88.54 | 91.726948 | 88.54 | 32742 |
| 1723843620 | 86.11 | 0 | 0.00 | 86.11 | 86.11 | 86.11 | 0 |
| 1723757220 | 86.11 | 0 | 0.00 | 86.11 | 86.11 | 86.11 | 0 |
| 1723670820 | 86.11 | 1.35 | 1.59 | 86.569 | 86.569 | 86.11 | 368 |
| 1723584300 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
| 1723497900 | 84.76 | -1.71 | -1.98 | 86.5 | 86.55 | 84.76 | 714 |
| 1723238400 | 86.472 | 0 | 0.00 | 86.472 | 86.472 | 86.472 | 0 |
| 1723152000 | 86.472 | 0.97 | 1.14 | 87.09 | 87.09 | 86.472 | 1290 |
| 1723065720 | 85.5 | 2.85 | 3.45 | 87.01 | 87.3 | 83.220108 | 42070 |
| 1722979800 | 82.65 | 0.65 | 0.79 | 82.65 | 82.65 | 82.65 | 337 |
| 1722893340 | 82 | -2.96 | -3.48 | 81.97 | 82 | 81.97 | 67914 |
| 1722634020 | 84.958 | 0 | 0.00 | 84.958 | 84.958 | 84.958 | 0 |
| 1722547620 | 84.958 | -3.29 | -3.73 | 84.958 | 84.958 | 84.958 | 469 |
| 1722461340 | 88.25 | 1.13 | 1.29 | 86.88 | 88.25 | 86.88 | 371 |
| 1722374820 | 87.124 | 0.43 | 0.50 | 89.536 | 89.536 | 87.124 | 34343 |
| 1722288300 | 86.69 | 0 | 0.00 | 86.69 | 86.69 | 86.69 | 0 |
| 1722029100 | 86.69 | -0.84 | -0.95 | 86.098 | 86.98 | 85 | 28344 |
| 1721942400 | 87.525 | -3.64 | -3.99 | 88.456 | 88.456 | 86.31 | 15682 |
| 1721856480 | 91.165 | -0.34 | -0.37 | 91.165 | 91.165 | 91.165 | 80260 |
| 1721770140 | 91.508 | -2.81 | -2.98 | 90.52 | 93.25 | 90.52 | 3465 |
| 1721683740 | 94.32 | 1.32 | 1.42 | 94.32 | 94.32 | 94.32 | 738 |
| 1721424360 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1721337960 | 93 | -3.23 | -3.36 | 93.455 | 94.74 | 93 | 5420 |
| 1721251740 | 96.23 | 0 | 0.00 | 96.23 | 96.23 | 96.23 | 0 |
| 1721165340 | 96.23 | 0 | 0.00 | 96.23 | 96.23 | 96.23 | 0 |
| 1721078940 | 96.23 | 1.02 | 1.07 | 93.51 | 97.37 | 93.51 | 5858 |
| 1720819680 | 95.21 | 0 | 0.00 | 95.21 | 95.21 | 95.21 | 0 |
| 1720733280 | 95.21 | 4.55 | 5.02 | 95.66 | 95.828 | 95.21 | 3804 |
| 1720646940 | 90.66 | 0 | 0.00 | 90.66 | 90.66 | 90.66 | 0 |
| 1720560540 | 90.66 | 2.85 | 3.25 | 89.85 | 90.66 | 89.56 | 2126 |
| 1720473600 | 87.81 | 1.64 | 1.90 | 87.995 | 87.995 | 87.81 | 455 |
| 1720213800 | 86.172 | 0 | 0.00 | 86.172 | 86.172 | 86.172 | 0 |
| 1720041000 | 86.172 | 0.99 | 1.16 | 86.172 | 86.172 | 86.172 | 200 |
| 1719955620 | 85.1845 | 0 | 0.00 | 85.1845 | 85.1845 | 85.1845 | 0 |
| 1719869220 | 85.1845 | 0 | 0.00 | 85.1845 | 85.1845 | 85.1845 | 0 |
| 1719610020 | 85.1845 | 0.65 | 0.77 | 85.12 | 85.1845 | 84.85 | 10440 |
| 1719523200 | 84.53 | 2.01 | 2.44 | 84.509 | 85.13 | 84.37 | 1218 |
| 1719437040 | 82.52 | 0.7 | 0.86 | 82.52 | 82.52 | 82.52 | 997 |
| 1719350880 | 81.82 | -0.54 | -0.65 | 81.71 | 81.82 | 81.71 | 4225 |
| 1719264540 | 82.3551 | 1.58 | 1.95 | 82.3551 | 82.3551 | 82.3551 | 315 |
| 1719005220 | 80.778 | 0 | 0.00 | 80.714 | 80.873 | 80.714 | 729008 |
| 1718918640 | 80.776 | 0.85 | 1.06 | 78.892 | 80.8105 | 78.892 | 38177 |
| 1718746140 | 79.926 | -3.96 | -4.73 | 80.13 | 80.226 | 79.926 | 1051 |
| 1718659500 | 83.89 | 0 | 0.00 | 83.89 | 83.89 | 83.89 | 0 |
| 1718400300 | 83.89 | -0.16 | -0.19 | 83.89 | 83.89 | 82.170233 | 1549 |
| 1718314140 | 84.05 | -0.27 | -0.32 | 83.248 | 84.16 | 83.248 | 2653 |
| 1718227380 | 84.32 | -0.63 | -0.74 | 83.636 | 85.382 | 83.53 | 16861 |
| 1718141340 | 84.95 | -0.7 | -0.81 | 84.6 | 84.95 | 84.6 | 1119 |
| 1718054880 | 85.645 | 0.28 | 0.33 | 85.5 | 85.645 | 85.5 | 1764 |
| 1717795800 | 85.3613 | -1.72 | -1.97 | 85.3613 | 86.27626 | 85.3613 | 11737 |
| 1717709400 | 87.08 | 0.56 | 0.65 | 85.53 | 87.08 | 85.53 | 1012 |
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
