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 | 9.91 | 11.8625807996 | 83.54 | 94.63 | 80.9 | 5996108 | 87.08543883 | CS |
| 4 | 3.71 | 4.13416536661 | 89.74 | 94.63 | 80.9 | 4816796 | 87.26454153 | CS |
| 12 | 10.61 | 12.8078223081 | 82.84 | 94.63 | 79.94 | 5575019 | 86.39487318 | CS |
| 26 | 20.93 | 28.861003861 | 72.52 | 94.63 | 68.75 | 5337857 | 85.00777192 | CS |
| 52 | 18.41 | 24.5335820896 | 75.04 | 94.63 | 68.75 | 5068702 | 83.13437478 | CS |
| 156 | -62.73 | -40.1651940069 | 156.18 | 166.13 | 54.33 | 4401000 | 81.77067647 | CS |
| 260 | -2.55 | -2.65625 | 96 | 166.67 | 53.15 | 3643627 | 87.44742364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 93.6 | 1.39 | 1.51 | 91.46 | 94.63 | 91.46 | 5620239 |
| 1714084500 | 92.21 | 1.53 | 1.69 | 91.87 | 92.49 | 89.82 | 6132320 |
| 1713998100 | 90.68 | 4.49 | 5.21 | 90.79 | 91.6902 | 89.4 | 7140694 |
| 1713911700 | 86.19 | 2.66 | 3.18 | 83.87 | 86.96 | 83.74 | 5321289 |
| 1713825300 | 83.53 | 1.85 | 2.26 | 82.32 | 84.4 | 81.68 | 4367794 |
| 1713566100 | 81.68 | -2.53 | -3.00 | 83.54 | 84.21 | 80.9 | 6910278 |
| 1713479700 | 84.21 | -0.86 | -1.01 | 84.56 | 85.92 | 83.78 | 5261232 |
| 1713393300 | 85.07 | -0.86 | -1.00 | 85.95 | 87.03 | 84.7 | 4830989 |
| 1713306900 | 85.93 | 0.23 | 0.27 | 85.56 | 86.88 | 85.46 | 3333743 |
| 1713220500 | 85.7 | 0.06 | 0.07 | 87.21 | 87.839 | 85.05 | 4388795 |
| 1712961300 | 85.64 | -3.64 | -4.08 | 87.69 | 88.61 | 85.56 | 5434496 |
| 1712874900 | 89.28 | 1.19 | 1.35 | 88.79 | 89.49 | 87.55 | 4074205 |
| 1712788500 | 88.09 | -3.58 | -3.91 | 89.205 | 89.61 | 87.9474 | 4375211 |
| 1712702100 | 91.67 | 2.52 | 2.83 | 90.26 | 91.76 | 90.05 | 4984980 |
| 1712615700 | 89.15 | 1.58 | 1.80 | 88.15 | 89.37 | 87.57 | 5074813 |
| 1712356500 | 87.57 | 1.31 | 1.52 | 86.265 | 88.1 | 85.9 | 3544235 |
| 1712270100 | 86.26 | -1.88 | -2.13 | 89.76 | 90.22 | 86.07 | 5491054 |
| 1712183700 | 88.14 | 0.16 | 0.18 | 87.47 | 89.04 | 86.99 | 3186387 |
| 1712097300 | 87.98 | -1.76 | -1.96 | 88.25 | 88.4 | 86.81 | 4140134 |
| 1712010900 | 89.74 | 0.03 | 0.03 | 89.74 | 90.55 | 89.045 | 3016004 |
| 1711665300 | 89.71 | 0.52 | 0.58 | 89.6 | 89.87 | 88.96 | 3688577 |
| 1711578900 | 89.19 | 2.95 | 3.42 | 87.3 | 89.27 | 86.89 | 4034856 |
| 1711492500 | 86.24 | -1.41 | -1.61 | 88.36 | 88.515 | 86.1 | 4396358 |
| 1711406100 | 87.65 | -0.39 | -0.44 | 86.67 | 88.26 | 86.38 | 4331741 |
| 1711146900 | 88.04 | -0.83 | -0.93 | 88.31 | 89.31 | 87.76 | 3646649 |
| 1711060500 | 88.87 | 0.53 | 0.60 | 90.47 | 91.32 | 88.55 | 5312733 |
| 1710974100 | 88.34 | 1.06 | 1.21 | 86.85 | 88.58 | 85.8039 | 4835225 |
| 1710887700 | 87.28 | -0.8 | -0.91 | 87.76 | 87.78 | 86.22 | 3859184 |
| 1710801300 | 88.08 | -0.56 | -0.63 | 90.37 | 90.41 | 87.97 | 4264212 |
| 1710542100 | 88.64 | -0.34 | -0.38 | 87.53 | 89.31 | 87.53 | 14122842 |
| 1710455700 | 88.98 | -1.56 | -1.72 | 90.49 | 91.25 | 88.12 | 5431006 |
| 1710369300 | 90.54 | -1.43 | -1.55 | 91.41 | 92.48 | 89.905 | 5223067 |
| 1710282900 | 91.97 | 1.4 | 1.55 | 91.77 | 92.23 | 89.95 | 5954252 |
| 1710196500 | 90.57 | 1.73 | 1.95 | 88.62 | 90.88 | 88.19 | 6657184 |
| 1709940900 | 88.84 | -4.5 | -4.82 | 93.11 | 93.6598 | 88.79 | 8376913 |
| 1709854500 | 93.34 | 5.53 | 6.30 | 89.1 | 94.19 | 89 | 8867727 |
| 1709768100 | 87.81 | 2.17 | 2.53 | 87.5 | 88.6 | 86.81 | 8064822 |
| 1709681700 | 85.64 | -1.28 | -1.47 | 85.83 | 87.215 | 84.91 | 4915792 |
| 1709595300 | 86.92 | -0.08 | -0.09 | 87.44 | 87.96 | 86.79 | 4730074 |
| 1709336100 | 87 | 2.86 | 3.40 | 84.7 | 87.85 | 84.565 | 5958665 |
| 1709249700 | 84.14 | 1.96 | 2.39 | 83.36 | 84.25 | 83 | 6228510 |
| 1709163300 | 82.18 | -0.76 | -0.92 | 81.25 | 82.71 | 81 | 4955347 |
| 1709076900 | 82.94 | 0.04 | 0.05 | 83.05 | 84.225 | 82.93 | 4485802 |
| 1708990500 | 82.9 | 0.06 | 0.07 | 83.81 | 83.82 | 82.7 | 3011290 |
| 1708731300 | 82.84 | -1.06 | -1.26 | 83.81 | 83.9 | 82.36 | 3925620 |
| 1708644900 | 83.9 | 0.42 | 0.50 | 84.19 | 84.645 | 82.24 | 7121785 |
| 1708558500 | 83.48 | 1.08 | 1.31 | 82 | 83.5 | 81.485 | 5336630 |
| 1708472100 | 82.4 | 0.79 | 0.97 | 80.402 | 82.51 | 80.38 | 5653283 |
| 1708126500 | 81.61 | -0.9 | -1.09 | 82.41 | 83.1 | 81.08 | 4054991 |
| 1708040100 | 82.51 | 1.93 | 2.40 | 81.08 | 82.91 | 80.81 | 8321078 |
| 1707953700 | 80.58 | -0.09 | -0.11 | 81.14 | 81.63 | 79.94 | 8419015 |
| 1707867300 | 80.67 | -3.28 | -3.91 | 81.81 | 82.0601 | 79.95 | 7697881 |
| 1707780900 | 83.95 | -1.49 | -1.74 | 85.5 | 86.04 | 83.89 | 5507059 |
| 1707521700 | 85.44 | 1.09 | 1.29 | 85.06 | 86.005 | 84.67 | 4905753 |
| 1707435300 | 84.35 | 1.04 | 1.25 | 83.4 | 85.29 | 82.96 | 6134255 |
| 1707348900 | 83.31 | 0.06 | 0.07 | 84.22 | 84.22 | 82.415 | 5765802 |
| 1707262500 | 83.25 | -2.21 | -2.59 | 85.59 | 85.68 | 83.005 | 6296744 |
| 1707176100 | 85.46 | 1.17 | 1.39 | 85.07 | 86.43 | 83.39 | 7174607 |
| 1706916900 | 84.29 | -1.36 | -1.59 | 82.84 | 85.29 | 82.4008 | 9614737 |
| 1706830500 | 85.65 | 0.47 | 0.55 | 85.45 | 86.15 | 84.06 | 5480457 |
| 1706744100 | 85.18 | -0.78 | -0.91 | 84.8 | 86.89 | 84.445 | 6713199 |
| 1706657700 | 85.96 | -1.27 | -1.46 | 86.4 | 87.06 | 85.52 | 4283052 |
| 1706571300 | 87.23 | 0.31 | 0.36 | 86.92 | 87.25 | 85.46 | 6610371 |
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
