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 | -2.86 | -2.93092846895 | 97.58 | 100.48 | 94.69 | 2518629 | 98.3820259 | CS |
| 4 | -5.29 | -5.28947105289 | 100.01 | 101.81 | 94.49 | 1332479 | 98.51018279 | CS |
| 12 | -15.71 | -14.2262066467 | 110.43 | 114.92 | 94.49 | 1224896 | 102.02755122 | CS |
| 26 | -4.78 | -4.8040201005 | 99.5 | 114.92 | 94.49 | 1313032 | 103.77789693 | CS |
| 52 | -15.28 | -13.8909090909 | 110 | 114.92 | 86.1 | 1386667 | 100.71516401 | CS |
| 156 | 15.42 | 19.4451450189 | 79.3 | 128.4 | 78.75 | 1375936 | 100.15095424 | CS |
| 260 | 39.05 | 70.1455002694 | 55.67 | 128.4 | 29 | 1322159 | 84.54134254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 94.72 | -2.34 | -2.41 | 97.07 | 97.25 | 94.69 | 1569140 |
| 1727217600 | 97.06 | -0.38 | -0.39 | 97.43 | 98.875 | 96.98 | 1871455 |
| 1727131200 | 97.44 | -1.36 | -1.38 | 98.15 | 98.9 | 96.96 | 2333872 |
| 1726872000 | 98.8 | -1.56 | -1.55 | 100.13 | 100.155 | 97.62 | 5880362 |
| 1726785600 | 100.36 | 2.65 | 2.71 | 98.73 | 100.48 | 97.86 | 1497040 |
| 1726699200 | 97.71 | 0.02 | 0.02 | 97.58 | 99.05 | 97.08 | 1046849 |
| 1726612800 | 97.69 | 0.4 | 0.41 | 97.61 | 98.46 | 97.37 | 770132 |
| 1726526400 | 97.29 | -0.09 | -0.09 | 98.53 | 99.05 | 96.79 | 993199 |
| 1726267200 | 97.38 | 0.95 | 0.99 | 96.81 | 98.05 | 96.43 | 726668 |
| 1726180800 | 96.43 | 0.53 | 0.55 | 95.85 | 96.62 | 94.99 | 680112 |
| 1726094400 | 95.9 | -0.28 | -0.29 | 96.32 | 96.32 | 94.49 | 968477 |
| 1726008000 | 96.18 | -2.74 | -2.77 | 98.93 | 99.24 | 95.79 | 1044122 |
| 1725921600 | 98.92 | 0.48 | 0.49 | 98.53 | 99.45 | 97.36 | 1061118 |
| 1725662400 | 98.44 | -0.3 | -0.30 | 98.51 | 99.975 | 98.08 | 735217 |
| 1725576000 | 98.74 | -1.47 | -1.47 | 100.81 | 101.51 | 98.68 | 977868 |
| 1725489600 | 100.21 | 0.91 | 0.92 | 99.87 | 101.13 | 99.195 | 882310 |
| 1725403200 | 99.3 | -2.08 | -2.05 | 100.42 | 100.94 | 98.71 | 1097037 |
| 1725057600 | 101.38 | 0.32 | 0.32 | 101.22 | 101.4356 | 100.46 | 1218597 |
| 1724971200 | 101.06 | 0.24 | 0.24 | 101.25 | 101.81 | 99 | 923601 |
| 1724884800 | 100.82 | 0.5 | 0.50 | 100.01 | 100.99 | 99.15 | 759066 |
| 1724798400 | 100.32 | -0.31 | -0.31 | 100.95 | 101.29 | 99.52 | 907653 |
| 1724712000 | 100.63 | 1.99 | 2.02 | 99.36 | 100.68 | 99.12 | 1225750 |
| 1724452800 | 98.64 | 2.17 | 2.25 | 97.09 | 99.015 | 96.66 | 817943 |
| 1724366400 | 96.47 | 0.14 | 0.15 | 96.29 | 96.8 | 95.65 | 587231 |
| 1724280000 | 96.33 | 1.15 | 1.21 | 95.64 | 96.54 | 95.5 | 680244 |
| 1724193600 | 95.18 | -1.07 | -1.11 | 96.08 | 96.56 | 95.12 | 536488 |
| 1724107200 | 96.25 | -0.26 | -0.27 | 95.97 | 96.82 | 95.97 | 706926 |
| 1723848000 | 96.51 | 0.5 | 0.52 | 95.83 | 96.6 | 95.38 | 772865 |
| 1723761600 | 96.01 | 0.25 | 0.26 | 96.51 | 97.16 | 95.81 | 785773 |
| 1723675200 | 95.76 | -0.84 | -0.87 | 96.92 | 97.34 | 95.46 | 1222648 |
| 1723588800 | 96.6 | -0.35 | -0.36 | 95.94 | 96.94 | 94.43 | 1942047 |
| 1723502400 | 96.95 | 0.07 | 0.07 | 96.88 | 97.96 | 96.63 | 1163892 |
| 1723243200 | 96.88 | -0.51 | -0.52 | 97.06 | 97.66 | 95.91 | 1576278 |
| 1723156800 | 97.39 | 1.7 | 1.78 | 96.01 | 98.63 | 95.85 | 1552656 |
| 1723070400 | 95.69 | 0.38 | 0.40 | 96.48 | 97.68 | 95.68 | 1333058 |
| 1722984000 | 95.31 | -0.1 | -0.10 | 95.85 | 97.41 | 95.3 | 1524521 |
| 1722897600 | 95.41 | -3.01 | -3.06 | 97.71 | 98.34 | 94.75 | 1821995 |
| 1722638400 | 98.42 | -4.65 | -4.51 | 102 | 102.81 | 97.67 | 1932730 |
| 1722552000 | 103.07 | -2.16 | -2.05 | 105.97 | 107.2 | 102.76 | 1938274 |
| 1722465600 | 105.23 | -9.33 | -8.14 | 104.7 | 107.44 | 103.29 | 3663933 |
| 1722379200 | 114.56 | 0.99 | 0.87 | 112.77 | 114.82 | 111.07 | 1430320 |
| 1722292800 | 113.57 | -0.74 | -0.65 | 114.31 | 114.43 | 113.26 | 1036251 |
| 1722033600 | 114.31 | 1.36 | 1.20 | 113 | 114.92 | 112.46 | 757750 |
| 1721947200 | 112.95 | 0.86 | 0.77 | 112.23 | 113.98 | 111.38 | 851676 |
| 1721860800 | 112.09 | 1.24 | 1.12 | 110.03 | 112.52 | 109.95 | 844830 |
| 1721774400 | 110.85 | -2 | -1.77 | 112.35 | 112.92 | 110.66 | 855218 |
| 1721688000 | 112.85 | 0.93 | 0.83 | 112.46 | 113.15 | 111.83 | 788279 |
| 1721428800 | 111.92 | -0.3 | -0.27 | 112.34 | 112.69 | 110.605 | 1068866 |
| 1721342400 | 112.22 | 0.11 | 0.10 | 111.45 | 112.86 | 111.03 | 851143 |
| 1721256000 | 112.11 | 0.72 | 0.65 | 111.7 | 113.22 | 110.83 | 1114506 |
| 1721169600 | 111.39 | 1.06 | 0.96 | 110.33 | 111.56 | 109.42 | 836193 |
| 1721083200 | 110.33 | -0.77 | -0.69 | 111.12 | 111.66 | 109.13 | 1079068 |
| 1720824000 | 111.1 | 0.6 | 0.54 | 111.72 | 112.14 | 110.22 | 1227051 |
| 1720737600 | 110.5 | -0.69 | -0.62 | 111.38 | 112.38 | 109.21 | 1219252 |
| 1720651200 | 111.19 | 1.24 | 1.13 | 110.46 | 111.43 | 109.665 | 828212 |
| 1720564800 | 109.95 | -0.44 | -0.40 | 110.15 | 111.97 | 109.85 | 1124195 |
| 1720478400 | 110.39 | 1.8 | 1.66 | 108.72 | 111.57 | 108.685 | 1253926 |
| 1720219200 | 108.59 | -0.8 | -0.73 | 108.76 | 109.83 | 107.27 | 1778542 |
| 1720040640 | 109.39 | -0.99 | -0.90 | 110.43 | 111.58 | 109.35 | 745792 |
| 1719960000 | 110.38 | 3.06 | 2.85 | 107.32 | 110.84 | 107.135 | 1682971 |
| 1719873600 | 107.32 | -0.32 | -0.30 | 107.55 | 108.24 | 106.78 | 735762 |
| 1719614400 | 107.64 | 0 | 0.00 | 107.64 | 107.64 | 107.64 | 0 |
| 1719528000 | 107.64 | 0.45 | 0.42 | 107.8 | 108.11 | 106.86 | 813284 |
| 1719441600 | 107.19 | 0.45 | 0.42 | 106.54 | 108.5 | 106.2 | 1097738 |
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
