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 | -5.89 | -6.61946504833 | 88.98 | 90.065 | 72.84 | 181920 | 85.14561548 | CS |
| 4 | -12.29 | -12.8853009017 | 95.38 | 99.3 | 72.84 | 142499 | 89.86616128 | CS |
| 12 | -3.75 | -4.31828650392 | 86.84 | 100.01 | 72.84 | 169280 | 90.89270726 | CS |
| 26 | 23.09 | 38.4833333333 | 60 | 100.01 | 59.88 | 141459 | 84.96273443 | CS |
| 52 | 32.61 | 64.5998415214 | 50.48 | 100.01 | 42.84 | 129504 | 73.72162312 | CS |
| 156 | -12.81 | -13.3576642336 | 95.9 | 122.3 | 18 | 121743 | 61.65244617 | CS |
| 260 | -3.48 | -4.01986831466 | 86.57 | 145.09 | 18 | 156977 | 79.90092718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 83.09 | 0.5 | 0.61 | 83.85 | 85.54 | 82.09 | 206995 |
| 1714689300 | 82.59 | -1.71 | -2.03 | 80.93 | 83.02 | 72.84 | 357858 |
| 1714602900 | 84.3 | -0.97 | -1.14 | 85.06 | 86.73 | 84.09 | 155817 |
| 1714516500 | 85.27 | -4.05 | -4.53 | 88.63 | 88.63 | 85.15 | 143919 |
| 1714430100 | 89.32 | 0.24 | 0.27 | 89.84 | 90.065 | 88.09 | 153796 |
| 1714170900 | 89.08 | 0.47 | 0.53 | 88.98 | 89.575 | 88.12 | 98212 |
| 1714084500 | 88.61 | -0.77 | -0.86 | 87.98 | 89.4 | 87.19 | 138553 |
| 1713998100 | 89.38 | -1.52 | -1.67 | 90.21 | 92.5599 | 89.215 | 125749 |
| 1713911700 | 90.9 | 1.99 | 2.24 | 89.67 | 91.83 | 89.465 | 133184 |
| 1713825300 | 88.91 | 1.81 | 2.08 | 87.8 | 89.46 | 87.32 | 115132 |
| 1713566100 | 87.1 | -1.23 | -1.39 | 87.95 | 88.84 | 85.54 | 173213 |
| 1713479700 | 88.33 | -1.9 | -2.11 | 90.35 | 92.6 | 88.24 | 123919 |
| 1713393300 | 90.23 | 0.73 | 0.82 | 90 | 91.5 | 88.94 | 114770 |
| 1713306900 | 89.5 | -2.09 | -2.28 | 90.71 | 90.71 | 88.53 | 97066 |
| 1713220500 | 91.59 | -1.6 | -1.72 | 93.89 | 94.47 | 90.505 | 118330 |
| 1712961300 | 93.19 | -2.17 | -2.28 | 94.37 | 95.03 | 92.4 | 66056 |
| 1712874900 | 95.36 | 1.91 | 2.04 | 94.01 | 95.37 | 93.11 | 162396 |
| 1712788500 | 93.45 | -3.33 | -3.44 | 94.61 | 95 | 92.24 | 112327 |
| 1712702100 | 96.78 | -1.14 | -1.16 | 98.6 | 99.04 | 96.69 | 112841 |
| 1712615700 | 97.92 | 0.79 | 0.81 | 97.49 | 99.3 | 97.22 | 185775 |
| 1712356500 | 97.13 | 1.57 | 1.64 | 95.38 | 98.11 | 95.1609 | 161075 |
| 1712270100 | 95.56 | -0.9 | -0.93 | 97.93 | 99.46 | 95.06 | 221142 |
| 1712183700 | 96.46 | 4.7 | 5.12 | 90.9 | 96.85 | 90.05 | 190456 |
| 1712097300 | 91.76 | 0.18 | 0.20 | 90.2 | 93.5 | 89.32 | 183720 |
| 1712010900 | 91.58 | 3.07 | 3.47 | 89.11 | 92.45 | 88.55 | 200914 |
| 1711665300 | 88.51 | -0.15 | -0.17 | 88.72 | 89.67 | 87.84 | 149316 |
| 1711578900 | 88.66 | 1.31 | 1.50 | 88.5 | 89.85 | 87.84 | 131496 |
| 1711492500 | 87.35 | -2.55 | -2.84 | 90.29 | 90.66 | 87.115 | 101074 |
| 1711406100 | 89.9 | -0.45 | -0.50 | 91.03 | 91.38 | 89.36 | 58037 |
| 1711146900 | 90.35 | -2.11 | -2.28 | 92.84 | 92.84 | 90.04 | 58862 |
| 1711060500 | 92.46 | 1.53 | 1.68 | 91.79 | 93.825 | 91.29 | 119847 |
| 1710974100 | 90.93 | 1.08 | 1.20 | 89.37 | 91.9 | 89.002 | 94220 |
| 1710887700 | 89.85 | 2.77 | 3.18 | 86.48 | 90.6 | 85.78 | 143210 |
| 1710801300 | 87.08 | -0.46 | -0.53 | 88.47 | 88.91 | 86.68 | 266281 |
| 1710542100 | 87.54 | -0.14 | -0.16 | 87.33 | 88.61 | 87.22 | 204063 |
| 1710455700 | 87.68 | -1.94 | -2.16 | 89.33 | 89.65 | 86.8495 | 104363 |
| 1710369300 | 89.62 | -0.74 | -0.82 | 89.47 | 91.25 | 89.14 | 110248 |
| 1710282900 | 90.36 | 1.61 | 1.81 | 88.45 | 90.5 | 88.14 | 109384 |
| 1710196500 | 88.75 | -2.68 | -2.93 | 90.59 | 91.4 | 88.22 | 139315 |
| 1709940900 | 91.43 | 1.12 | 1.24 | 91.8 | 94.19 | 91.24 | 126892 |
| 1709854500 | 90.31 | 0.35 | 0.39 | 90.61 | 91.49 | 89.35 | 147541 |
| 1709768100 | 89.96 | -3.69 | -3.94 | 95 | 95 | 89.89 | 88577 |
| 1709681700 | 93.65 | -4.71 | -4.79 | 97 | 98.34 | 93.18 | 164831 |
| 1709595300 | 98.36 | -1.28 | -1.28 | 99.22 | 99.89 | 97.16 | 171419 |
| 1709336100 | 99.64 | 1.63 | 1.66 | 97.9 | 100.01 | 97 | 233545 |
| 1709249700 | 98.01 | 4.2 | 4.48 | 95 | 98.44 | 94.515 | 306089 |
| 1709163300 | 93.81 | -0.52 | -0.55 | 93.37 | 94.9875 | 93.37 | 182695 |
| 1709076900 | 94.33 | 0.86 | 0.92 | 94.5 | 96 | 93.97 | 198191 |
| 1708990500 | 93.47 | 1.87 | 2.04 | 91.63 | 94.825 | 89.21 | 316929 |
| 1708731300 | 91.6 | 1.61 | 1.79 | 90.07 | 91.74 | 89.965 | 227575 |
| 1708644900 | 89.99 | 1.58 | 1.79 | 88.3 | 90.4 | 88.3 | 250044 |
| 1708558500 | 88.41 | 0.31 | 0.35 | 87.6 | 88.76 | 86.19 | 200140 |
| 1708472100 | 88.1 | -1.11 | -1.24 | 87.42 | 89.61 | 85.96 | 209891 |
| 1708126500 | 89.21 | -1.88 | -2.06 | 90.24 | 91 | 88.89 | 210871 |
| 1708040100 | 91.09 | 1.11 | 1.23 | 90.28 | 91.48 | 89.45 | 314920 |
| 1707953700 | 89.98 | 4.14 | 4.82 | 87.23 | 90.45 | 87.23 | 317409 |
| 1707867300 | 85.84 | -4.17 | -4.63 | 86.51 | 88.53 | 85.15 | 225073 |
| 1707780900 | 90.01 | 1.97 | 2.24 | 88.4 | 90.5825 | 88.4 | 253967 |
| 1707521700 | 88.04 | 2.23 | 2.60 | 86.84 | 88.6 | 85.81 | 235707 |
| 1707435300 | 85.81 | 1.22 | 1.44 | 84.17 | 87.1 | 84.17 | 216070 |
| 1707348900 | 84.59 | 0.5 | 0.59 | 84.53 | 85.5 | 83.33 | 182262 |
| 1707262500 | 84.09 | -5.97 | -6.63 | 84.65 | 86.75 | 83.46 | 307343 |
| 1707176100 | 90.06 | -1.3 | -1.42 | 87.5 | 92.85 | 86.4647 | 241601 |
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
