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 | 9.37 | 11.4379882813 | 81.92 | 92.9 | 80.49 | 209402 | 89.19309266 | CS |
| 4 | 4.66 | 5.37919889184 | 86.63 | 93.7 | 80.49 | 237242 | 87.87480634 | CS |
| 12 | 8.99 | 10.9234507898 | 82.3 | 95.5 | 72.75 | 268183 | 85.53217935 | CS |
| 26 | 9.87 | 12.1223286662 | 81.42 | 95.5 | 72.75 | 243526 | 84.2765896 | CS |
| 52 | 16.16 | 21.5093837349 | 75.13 | 95.5 | 61.98 | 237405 | 80.38618925 | CS |
| 156 | 41.84 | 84.6107178969 | 49.45 | 95.5 | 43.42 | 228378 | 66.58750449 | CS |
| 260 | 56.79 | 164.608695652 | 34.5 | 95.5 | 28.14 | 257254 | 57.36424755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 91.94 | 1.12 | 1.23 | 91.9 | 92.9 | 91.12 | 174033 |
| 1726526400 | 90.82 | -0.52 | -0.57 | 91.33 | 91.5 | 89.4 | 224243 |
| 1726267200 | 91.34 | 3.57 | 4.07 | 89.97 | 91.43 | 88.78 | 212873 |
| 1726180800 | 87.77 | 2.51 | 2.94 | 85.81 | 88.11 | 84.8 | 214679 |
| 1726094400 | 85.26 | 2.71 | 3.28 | 81.92 | 85.37 | 80.49 | 242912 |
| 1726008000 | 82.55 | 0.41 | 0.50 | 82.31 | 83.29 | 81.33 | 267581 |
| 1725921600 | 82.14 | 0.36 | 0.44 | 81.47 | 82.7 | 80.79 | 248082 |
| 1725662400 | 81.78 | -1.28 | -1.54 | 82.94 | 84.44 | 81.64 | 333967 |
| 1725576000 | 83.06 | -1.04 | -1.24 | 84.16 | 84.48 | 82.39 | 211442 |
| 1725489600 | 84.1 | -2.13 | -2.47 | 86.13 | 86.37 | 83.895 | 206086 |
| 1725403200 | 86.23 | -5.26 | -5.75 | 90.54 | 91.32 | 85.74 | 223989 |
| 1725057600 | 91.49 | 1.02 | 1.13 | 90.82 | 92.02 | 89.92 | 275412 |
| 1724971200 | 90.47 | 0 | 0.00 | 91.51 | 91.815 | 89.765 | 341821 |
| 1724884800 | 90.47 | -0.79 | -0.87 | 91.11 | 92.22 | 90.46 | 185450 |
| 1724798400 | 91.26 | -1.39 | -1.50 | 92.88 | 93.06 | 91.14 | 246454 |
| 1724712000 | 92.65 | 1.24 | 1.36 | 92 | 93.7 | 91.98 | 339229 |
| 1724452800 | 91.41 | 4.05 | 4.64 | 88.49 | 91.86 | 87.885 | 270365 |
| 1724366400 | 87.36 | -0.01 | -0.01 | 87.15 | 87.73 | 86.51 | 141368 |
| 1724280000 | 87.37 | 1.35 | 1.57 | 86.63 | 87.38 | 85.52 | 181107 |
| 1724193600 | 86.02 | -0.65 | -0.75 | 86.41 | 87.17 | 85.13 | 298494 |
| 1724107200 | 86.67 | 3.01 | 3.60 | 83.75 | 86.75 | 83.75 | 377943 |
| 1723848000 | 83.66 | -1.88 | -2.20 | 85.27 | 86.38 | 83.3 | 165089 |
| 1723761600 | 85.54 | 2.11 | 2.53 | 86.03 | 86.15 | 83.73 | 198850 |
| 1723675200 | 83.43 | -0.04 | -0.05 | 83.75 | 84.33 | 82.7 | 400426 |
| 1723588800 | 83.47 | 2.04 | 2.51 | 81.88 | 83.57 | 81.115 | 234202 |
| 1723502400 | 81.43 | 0.1 | 0.12 | 83.26 | 83.3 | 78.72 | 435693 |
| 1723243200 | 81.33 | -0.77 | -0.94 | 82.09 | 82.16 | 80.9 | 301659 |
| 1723156800 | 82.1 | 2.99 | 3.78 | 80.55 | 82.86 | 80.11 | 340783 |
| 1723070400 | 79.11 | 1.41 | 1.81 | 81.58 | 81.91 | 77.975 | 499168 |
| 1722984000 | 77.7 | 1.43 | 1.87 | 75.63 | 78 | 74.37 | 436772 |
| 1722897600 | 76.27 | -2.85 | -3.60 | 75.31 | 78.1 | 72.75 | 512753 |
| 1722638400 | 79.12 | -11.8 | -12.98 | 86.16 | 86.42 | 78.81 | 599900 |
| 1722552000 | 90.92 | -1.99 | -2.14 | 92.98 | 94.14 | 89.21 | 361199 |
| 1722465600 | 92.91 | 1.18 | 1.29 | 92.34 | 95.5 | 91.92 | 309141 |
| 1722379200 | 91.73 | 0.09 | 0.10 | 92.54 | 93.23 | 91.25 | 139988 |
| 1722292800 | 91.64 | -0.48 | -0.52 | 92.41 | 93.55 | 90.805 | 135146 |
| 1722033600 | 92.12 | 2.39 | 2.66 | 91.87 | 92.8 | 91.02 | 129917 |
| 1721947200 | 89.73 | 1.67 | 1.90 | 88.9 | 91.68 | 87.52 | 209466 |
| 1721860800 | 88.06 | -4.1 | -4.45 | 91.31 | 92.265 | 87.9 | 172586 |
| 1721774400 | 92.16 | 2.61 | 2.91 | 88.84 | 92.56 | 88.84 | 314739 |
| 1721688000 | 89.55 | 1.12 | 1.27 | 89.3 | 90.475 | 87.835 | 516479 |
| 1721428800 | 88.43 | -0.57 | -0.64 | 89.16 | 89.16 | 87.66 | 278410 |
| 1721342400 | 89 | -0.7 | -0.78 | 89.23 | 91.915 | 88.46 | 160277 |
| 1721256000 | 89.7 | -3.11 | -3.35 | 91.56 | 93 | 89.64 | 335846 |
| 1721169600 | 92.81 | 4.89 | 5.56 | 88.78 | 93.065 | 88.78 | 338280 |
| 1721083200 | 87.92 | 1.22 | 1.41 | 87.7 | 88.91 | 86.23 | 278231 |
| 1720824000 | 86.7 | 1.43 | 1.68 | 86.49 | 88.09 | 86.11 | 224541 |
| 1720737600 | 85.27 | 2.83 | 3.43 | 83.38 | 85.7 | 83.38 | 224580 |
| 1720651200 | 82.44 | 1.4 | 1.73 | 81.35 | 82.47 | 80.9 | 159106 |
| 1720564800 | 81.04 | -0.46 | -0.56 | 81.21 | 81.97 | 80.95 | 154027 |
| 1720478400 | 81.5 | -0.02 | -0.02 | 82 | 82.3 | 81.325 | 175008 |
| 1720219200 | 81.52 | -0.48 | -0.59 | 81.46 | 81.56 | 80.27 | 185354 |
| 1720040640 | 82 | 0.35 | 0.43 | 82.08 | 83.02 | 81.67 | 88398 |
| 1719960000 | 81.65 | 0.89 | 1.10 | 81.02 | 81.895 | 80.54 | 294739 |
| 1719873600 | 80.76 | -1.65 | -2.00 | 83.31 | 83.85 | 80.53 | 309540 |
| 1719614400 | 82.41 | 0 | 0.00 | 82.41 | 82.41 | 82.41 | 0 |
| 1719528000 | 82.41 | -0.27 | -0.33 | 83.15 | 83.3501 | 82.34 | 139183 |
| 1719441600 | 82.68 | -0.18 | -0.22 | 82.3 | 83.06 | 82.3 | 309832 |
| 1719355200 | 82.86 | -1.18 | -1.40 | 84.33 | 84.33 | 82.3 | 187000 |
| 1719268800 | 84.04 | 0.19 | 0.23 | 84 | 85.155 | 83.54 | 166455 |
| 1719009600 | 83.85 | 0.43 | 0.52 | 83.16 | 83.99 | 82.56 | 611113 |
| 1718923200 | 83.42 | -1.09 | -1.29 | 83.82 | 84.49 | 82.91 | 111167 |
| 1718750400 | 84.51 | -0.21 | -0.25 | 84.52 | 85.205 | 84.27 | 173407 |
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
