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 | 7.05 | 7.33229329173 | 96.15 | 103.2 | 96.15 | 110 | 101.72189066 | DR |
| 4 | 5 | 5.0916496945 | 98.2 | 103.2 | 91.89 | 235 | 94.74415326 | DR |
| 12 | 22.56 | 27.9761904762 | 80.64 | 103.2 | 76.32 | 93 | 93.56256464 | DR |
| 26 | 28.4 | 37.9679144385 | 74.8 | 103.2 | 70.71 | 391 | 75.76486909 | DR |
| 52 | 50 | 93.984962406 | 53.2 | 103.2 | 52.75 | 298 | 72.96201843 | DR |
| 156 | 62.94 | 156.333830104 | 40.26 | 103.2 | 27 | 258 | 55.1608481 | DR |
| 260 | 62.94 | 156.333830104 | 40.26 | 103.2 | 27 | 258 | 55.1608481 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 103.2 | 0.79 | 0.77 | 102.67 | 103.2 | 102.67 | 106 |
| 1732570140 | 102.41 | 0.16 | 0.16 | 102.41 | 102.41 | 102.41 | 6 |
| 1732310940 | 102.25 | -0.15 | -0.15 | 102.06 | 102.25 | 101.78 | 365 |
| 1732224600 | 102.4 | 4.5 | 4.60 | 102.4 | 102.4 | 102.4 | 14 |
| 1732051800 | 97.9 | 1.75 | 1.82 | 96.15 | 97.9 | 96.15 | 54 |
| 1731965340 | 96.15 | -1.55 | -1.59 | 95.6 | 96.15 | 95.6 | 50 |
| 1731619800 | 97.7 | 0.7 | 0.72 | 97.7 | 97.7 | 97.7 | 13 |
| 1731533400 | 97 | -1.4 | -1.42 | 97 | 97 | 97 | 9 |
| 1731446940 | 98.4 | -0.6 | -0.61 | 98.4 | 98.4 | 98.4 | 5 |
| 1731360540 | 99 | 0.68 | 0.69 | 102.3 | 102.3 | 99 | 231 |
| 1731101400 | 98.32 | 2.44 | 2.54 | 99.23 | 99.23 | 98.32 | 25 |
| 1731014940 | 95.88 | -1.23 | -1.27 | 96.53 | 96.9 | 95.88 | 25 |
| 1730928600 | 97.11 | 3.75 | 4.02 | 96.84 | 100.17 | 96.84 | 38 |
| 1730842200 | 93.36 | 1.26 | 1.37 | 94.43 | 94.86 | 93.36 | 3255 |
| 1730755800 | 92.1 | -3.05 | -3.21 | 91.89 | 92.52 | 91.89 | 51 |
| 1730496600 | 95.15 | -2.25 | -2.31 | 99.1 | 99.1 | 95.15 | 3 |
| 1730410200 | 97.4 | -0.08 | -0.08 | 96.29 | 97.9 | 96.29 | 54 |
| 1730323800 | 97.48 | -0.72 | -0.73 | 98.3 | 98.3 | 97.48 | 13 |
| 1730237340 | 98.2 | 0.2 | 0.20 | 98.2 | 98.2 | 98.2 | 17 |
| 1730151000 | 98 | 1.77 | 1.84 | 97.21 | 98 | 97.21 | 54 |
| 1729891800 | 96.23 | -0.87 | -0.90 | 96.23 | 96.23 | 96.23 | 6 |
| 1729805400 | 97.1 | 1.6 | 1.68 | 96.2 | 97.1 | 96.2 | 5 |
| 1729719000 | 95.5 | -0.7 | -0.73 | 96.5 | 96.6 | 95.5 | 142 |
| 1729632600 | 96.2 | 0 | 0.00 | 96.08 | 96.2 | 95.7 | 56 |
| 1729546140 | 96.2 | -0.3 | -0.31 | 97.9 | 97.9 | 96.2 | 10 |
| 1729287000 | 96.5 | 0.38 | 0.40 | 96.37 | 96.5 | 96.37 | 32 |
| 1729200540 | 96.12 | 4.15 | 4.51 | 96.03 | 96.48 | 96.03 | 15 |
| 1729114140 | 91.97 | 0 | 0.00 | 91.97 | 91.97 | 91.97 | 0 |
| 1729027740 | 91.97 | 0.71 | 0.78 | 91.99 | 91.99 | 91.97 | 39 |
| 1728941340 | 91.26 | 0.47 | 0.52 | 91.35 | 92.07 | 91.26 | 30 |
| 1728682200 | 90.79 | 2.68 | 3.04 | 90.54 | 91.71 | 90.54 | 23 |
| 1728595740 | 88.11 | 0.75 | 0.86 | 88.11 | 88.11 | 88.11 | 22 |
| 1728509400 | 87.36 | 2.22 | 2.61 | 87.36 | 87.36 | 87.36 | 29 |
| 1728422940 | 85.14 | -2.61 | -2.97 | 85.14 | 85.14 | 85.14 | 31 |
| 1728336600 | 87.75 | 0.27 | 0.31 | 90.63 | 90.63 | 87.75 | 31 |
| 1728077400 | 87.48 | 1.98 | 2.32 | 86.13 | 87.48 | 86.13 | 4 |
| 1727991000 | 85.5 | -0.81 | -0.94 | 86.49 | 86.49 | 85.5 | 31 |
| 1727904540 | 86.31 | 0.63 | 0.74 | 86.58 | 87.03 | 86.31 | 10 |
| 1727818200 | 85.68 | 1.44 | 1.71 | 85.47 | 85.68 | 85.47 | 15 |
| 1727731800 | 84.24 | -1.44 | -1.68 | 84.24 | 84.24 | 84.24 | 31 |
| 1727472600 | 85.68 | 0.6 | 0.71 | 85.68 | 85.68 | 85.68 | 9 |
| 1727386140 | 85.08 | -1.5 | -1.73 | 85.08 | 85.08 | 85.08 | 20 |
| 1727299740 | 86.58 | 0.81 | 0.94 | 86.58 | 86.58 | 86.58 | 22 |
| 1727213400 | 85.77 | -0.55 | -0.64 | 85.74 | 85.86 | 85.74 | 52 |
| 1727127000 | 86.32 | 0 | 0.00 | 86.32 | 86.32 | 86.32 | 0 |
| 1726867800 | 86.32 | 1.12 | 1.31 | 86.16 | 86.64 | 86.16 | 44 |
| 1726781400 | 85.2 | 0.96 | 1.14 | 85.03 | 85.36 | 85.03 | 3 |
| 1726695000 | 84.24 | 0.16 | 0.19 | 84.24 | 84.24 | 84.24 | 21 |
| 1726608600 | 84.08 | 1.84 | 2.24 | 83.6 | 84.08 | 83.6 | 14 |
| 1726522200 | 82.24 | 0.36 | 0.44 | 82.24 | 82.24 | 82.24 | 20 |
| 1726263000 | 81.88 | 1.66 | 2.07 | 81.61 | 81.88 | 81.61 | 26 |
| 1726176540 | 80.22 | 0.26 | 0.33 | 80.22 | 80.22 | 80.22 | 1 |
| 1726090140 | 79.96 | 0.52 | 0.65 | 79.96 | 79.96 | 79.96 | 6 |
| 1726003740 | 79.44 | 0.74 | 0.94 | 79.28 | 79.44 | 79.28 | 51 |
| 1725917400 | 78.7 | 2.38 | 3.12 | 79.52 | 79.84 | 78.7 | 4 |
| 1725658200 | 76.32 | -2.53 | -3.21 | 76.56 | 76.56 | 76.32 | 31 |
| 1725571800 | 78.85 | -0.19 | -0.24 | 78.85 | 78.85 | 78.85 | 28 |
| 1725485400 | 79.04 | -1.6 | -1.98 | 79.27 | 79.27 | 79.04 | 9 |
| 1725399000 | 80.64 | -1.52 | -1.85 | 80.64 | 80.64 | 80.64 | 16 |
| 1725312600 | 82.16 | 0 | 0.00 | 82.16 | 82.16 | 82.16 | 0 |
| 1725053400 | 82.16 | 0.59 | 0.72 | 81.7 | 82.16 | 81.7 | 141 |
| 1724967000 | 81.57 | 1.09 | 1.35 | 81.57 | 81.57 | 81.57 | 32 |
| 1724880600 | 80.48 | -0.48 | -0.59 | 80.48 | 80.48 | 80.48 | 18 |
| 1724794140 | 80.96 | 0.59 | 0.73 | 80.96 | 80.96 | 80.96 | 8 |
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
