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 | -0.49 | -0.539231869704 | 90.87 | 91.5 | 83.35 | 495223 | 86.57377451 | DR |
| 4 | -9.62 | -9.62 | 100 | 103.49 | 83.35 | 497023 | 94.29454888 | DR |
| 12 | 1.08 | 1.20940649496 | 89.3 | 103.87 | 82.95 | 615261 | 93.8703958 | DR |
| 26 | 15.55 | 20.7804356541 | 74.83 | 103.87 | 72.7 | 518604 | 90.44325458 | DR |
| 52 | 25.73 | 39.7989172467 | 64.65 | 103.87 | 57.34 | 542826 | 78.60304063 | DR |
| 156 | 30.38 | 50.6333333333 | 60 | 103.87 | 25.74 | 963935 | 49.72093846 | DR |
| 260 | 65.98999964 | 270.561700148 | 24.39000036 | 103.87 | 22.10000033 | 718823 | 53.33417352 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 90.38 | 2.02 | 2.29 | 88.53 | 90.38 | 88.53 | 316802 |
| 1734989340 | 88.36 | 1.1 | 1.26 | 88 | 90.31 | 88 | 368024 |
| 1734730200 | 87.26 | 1.86 | 2.18 | 83.66 | 87.6 | 83.35 | 351876 |
| 1734643800 | 85.4 | -4.57 | -5.08 | 90.87 | 91.5 | 85.14 | 765769 |
| 1734557400 | 89.97 | -2.03 | -2.21 | 92.64 | 94.57 | 89.43 | 648318 |
| 1734470940 | 92 | -0.15 | -0.16 | 92.02 | 93.8 | 91.1 | 499943 |
| 1734384540 | 92.15 | 0.25 | 0.27 | 92.7 | 93.08 | 90.46 | 206375 |
| 1734125340 | 91.9 | -1.85 | -1.97 | 94.31 | 94.72 | 91.07 | 506193 |
| 1734039000 | 93.75 | -0.26 | -0.28 | 93.63 | 95.9 | 92.75 | 339332 |
| 1733952540 | 94.01 | -0.58 | -0.61 | 94.7 | 95.6 | 93.66 | 281452 |
| 1733866140 | 94.59 | 3 | 3.28 | 93.34 | 94.59 | 92.64 | 320394 |
| 1733779740 | 91.59 | -6.73 | -6.84 | 98.32 | 98.92 | 91.59 | 621661 |
| 1733520600 | 98.32 | -0.79 | -0.80 | 99.11 | 100.54 | 98.32 | 413780 |
| 1733434200 | 99.11 | -1.38 | -1.37 | 100.48 | 100.48 | 97.93 | 268201 |
| 1733347800 | 100.49 | 2.64 | 2.70 | 97.95 | 100.68 | 97 | 309106 |
| 1733261340 | 97.85 | -1.12 | -1.13 | 98.7 | 99.05 | 97.18 | 678116 |
| 1733174940 | 98.97 | -0.37 | -0.37 | 99.89 | 101.25 | 97.5 | 924982 |
| 1732915740 | 99.34 | -0.17 | -0.17 | 102.95 | 103.49 | 97.67 | 1210315 |
| 1732829400 | 99.51 | -0.49 | -0.49 | 100 | 101 | 98.82 | 232585 |
| 1732743000 | 100 | -1.99 | -1.95 | 102 | 103.87 | 99.73 | 970738 |
| 1732656600 | 101.99 | 1.28 | 1.27 | 100.93 | 103.64 | 100.75 | 563850 |
| 1732570140 | 100.71 | 4.24 | 4.40 | 97.23 | 101.38 | 97.11 | 1333559 |
| 1732310940 | 96.47 | 1.47 | 1.55 | 95 | 97.17 | 94.89 | 430361 |
| 1732224600 | 95 | 3 | 3.26 | 93.46 | 95.16 | 91.05 | 813719 |
| 1732051800 | 92 | 0.84 | 0.92 | 92.01 | 92.3 | 90.82 | 232728 |
| 1731965340 | 91.16 | 0.66 | 0.73 | 91.23 | 91.98 | 89.21 | 383579 |
| 1731619800 | 90.5 | -2.58 | -2.77 | 93.21 | 93.7 | 89.06 | 1079563 |
| 1731533400 | 93.08 | -1.62 | -1.71 | 94.7 | 95.46 | 92.92 | 979128 |
| 1731446940 | 94.7 | 0.85 | 0.91 | 94.2 | 96.43 | 93.91 | 1031873 |
| 1731360540 | 93.85 | 4.55 | 5.10 | 91.32 | 94.38 | 90.41 | 1832141 |
| 1731101400 | 89.3 | 4.52 | 5.33 | 86.5 | 89.48 | 85.64 | 2261420 |
| 1731014940 | 84.78 | -5.22 | -5.80 | 90.89 | 93.03 | 82.95 | 3892284 |
| 1730928600 | 90 | -10.48 | -10.43 | 101.19 | 102 | 90 | 945991 |
| 1730842200 | 100.48 | 1.48 | 1.49 | 99.61 | 100.48 | 99 | 864213 |
| 1730755800 | 99 | -1.6 | -1.59 | 99.7 | 100.08 | 98.84 | 449592 |
| 1730496600 | 100.6 | 2.35 | 2.39 | 98 | 100.6 | 97.64 | 662901 |
| 1730410200 | 98.25 | 1.48 | 1.53 | 96.67 | 98.59 | 95.82 | 359089 |
| 1730323800 | 96.77 | -0.35 | -0.36 | 97.31 | 97.62 | 94.82 | 348954 |
| 1730237340 | 97.12 | -1.14 | -1.16 | 97.96 | 98.93 | 96.8 | 440143 |
| 1730151000 | 98.26 | 0.67 | 0.69 | 97.66 | 98.75 | 97.03 | 397347 |
| 1729891800 | 97.59 | 0.62 | 0.64 | 97.93 | 99.1 | 97.18 | 384520 |
| 1729805400 | 96.97 | 0.08 | 0.08 | 97.2 | 97.88 | 96.54 | 304581 |
| 1729719000 | 96.89 | -1.5 | -1.52 | 98.75 | 98.94 | 96.15 | 316325 |
| 1729632600 | 98.39 | -1.11 | -1.12 | 99.31 | 99.39 | 97.92 | 239403 |
| 1729546140 | 99.5 | 0.19 | 0.19 | 99.04 | 100.1 | 98.17 | 306890 |
| 1729287000 | 99.31 | 2.21 | 2.28 | 97.7 | 99.31 | 96.56 | 338298 |
| 1729200540 | 97.1 | 0.39 | 0.40 | 97.01 | 98.07 | 96.81 | 377821 |
| 1729114140 | 96.71 | 1.17 | 1.22 | 96.16 | 97.24 | 95.83 | 265065 |
| 1729027740 | 95.54 | -1.07 | -1.11 | 97.88 | 97.88 | 95.16 | 244462 |
| 1728941340 | 96.61 | -1.2 | -1.23 | 98.3 | 98.69 | 96.41 | 322655 |
| 1728682200 | 97.81 | 2.99 | 3.15 | 95.48 | 98.76 | 95.24 | 497608 |
| 1728595740 | 94.82 | -0.38 | -0.40 | 94.9 | 95.84 | 94.22 | 278679 |
| 1728509400 | 95.2 | 2.4 | 2.59 | 93.4 | 95.25 | 93.1 | 453851 |
| 1728422940 | 92.8 | 2.8 | 3.11 | 90.2 | 92.86 | 89.94 | 207123 |
| 1728336600 | 90 | 1.34 | 1.51 | 88.84 | 90.7 | 88.3 | 273402 |
| 1728077400 | 88.66 | -0.58 | -0.65 | 90.21 | 90.4 | 88.14 | 173455 |
| 1727991000 | 89.24 | -0.06 | -0.07 | 89.3 | 90 | 88.99 | 250867 |
| 1727904540 | 89.3 | -3.77 | -4.05 | 91.4 | 92.51 | 88.47 | 692584 |
| 1727818200 | 93.07 | 0.17 | 0.18 | 92.91 | 93.67 | 92.46 | 299625 |
| 1727731800 | 92.9 | -0.21 | -0.23 | 93.3 | 93.67 | 92.01 | 693836 |
| 1727472600 | 93.11 | -2.45 | -2.56 | 95.99 | 95.99 | 92.86 | 736222 |
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
