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 | 1.82 | 2.00949541791 | 90.57 | 94.07 | 89.74 | 6749176 | 91.96488222 | CS |
| 4 | -1.36 | -1.45066666667 | 93.75 | 94.735 | 85.01 | 8127442 | 90.21638654 | CS |
| 12 | 5.4 | 6.20761007012 | 86.99 | 94.735 | 83.09 | 8464363 | 88.43261143 | CS |
| 26 | 21.12 | 29.6337870072 | 71.27 | 94.735 | 69.42 | 8629102 | 85.60543178 | CS |
| 52 | 2.75 | 3.06782686301 | 89.64 | 95.57 | 69.42 | 8024192 | 85.04205198 | CS |
| 156 | 10.58 | 12.9324043515 | 81.81 | 109.73 | 69.42 | 8449617 | 89.15996194 | CS |
| 260 | 45.18 | 95.7000635459 | 47.21 | 109.73 | 27.2 | 9806295 | 70.6896444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 93.85 | 0.09 | 0.10 | 93.1 | 94.07 | 93.03 | 5096408 |
| 1713912000 | 93.76 | 1.67 | 1.81 | 92.59 | 94.05 | 92.16 | 6466907 |
| 1713825600 | 92.09 | 1.43 | 1.58 | 91.03 | 92.66 | 90.705 | 7294297 |
| 1713566400 | 90.66 | 0.4 | 0.44 | 90.5 | 91.62 | 90.36 | 8134770 |
| 1713480000 | 90.26 | 0.18 | 0.20 | 90.57 | 91.11 | 89.74 | 6753498 |
| 1713393600 | 90.08 | 0.94 | 1.05 | 90.44 | 91.44 | 89.67 | 9548210 |
| 1713307200 | 89.14 | 2.15 | 2.47 | 90.71 | 91.1 | 88 | 18283526 |
| 1713220800 | 86.99 | 0.8 | 0.93 | 87.75 | 89.13 | 85.49 | 9549541 |
| 1712961600 | 86.19 | -0.65 | -0.75 | 85.73 | 86.81 | 85.12 | 12824005 |
| 1712875200 | 86.84 | -4.81 | -5.25 | 91.6 | 91.8 | 85.01 | 24615375 |
| 1712788800 | 91.65 | -2.43 | -2.58 | 92.27 | 92.89 | 91.18 | 5993931 |
| 1712702400 | 94.08 | 0.87 | 0.93 | 93.5 | 94.14 | 92.83 | 4951672 |
| 1712616000 | 93.21 | 0.74 | 0.80 | 93 | 93.4 | 92.2 | 4601834 |
| 1712356800 | 92.47 | 0.19 | 0.21 | 92.25 | 93.29 | 91.61 | 4654913 |
| 1712270400 | 92.28 | -0.72 | -0.77 | 94.08 | 94.735 | 91.86 | 5462904 |
| 1712184000 | 93 | 0.29 | 0.31 | 92.95 | 94.3 | 92.75 | 4821251 |
| 1712097600 | 92.71 | -0.82 | -0.88 | 92.9 | 93.77 | 92.5401 | 5245510 |
| 1712011200 | 93.53 | -0.63 | -0.67 | 94.16 | 94.44 | 93.17 | 3415362 |
| 1711665600 | 94.16 | 0.66 | 0.71 | 93.75 | 94.73 | 93.45 | 6707477 |
| 1711579200 | 93.5 | 2.22 | 2.43 | 91.77 | 93.54 | 91.77 | 6392907 |
| 1711492800 | 91.28 | 0.14 | 0.15 | 91.42 | 91.91 | 90.935 | 4211897 |
| 1711406400 | 91.14 | -0.81 | -0.88 | 91.77 | 92.5499 | 90.985 | 3670403 |
| 1711147200 | 91.95 | -1.45 | -1.55 | 93.55 | 93.86 | 91.74 | 5941337 |
| 1711060800 | 93.4 | 2.05 | 2.24 | 91.96 | 94.36 | 91.945 | 13657512 |
| 1710974400 | 91.35 | 2.93 | 3.31 | 88.05 | 91.482 | 87.9107 | 10810640 |
| 1710888000 | 88.42 | 0.46 | 0.52 | 88 | 89.09 | 87.86 | 8546430 |
| 1710801600 | 87.96 | -0.42 | -0.48 | 88.36 | 88.7 | 87.7 | 5959571 |
| 1710542400 | 88.38 | -0.72 | -0.81 | 88.39 | 89.3461 | 88.17 | 20362961 |
| 1710456000 | 89.1 | -0.25 | -0.28 | 89 | 89.4 | 88.26 | 9194170 |
| 1710369600 | 89.35 | 2.3 | 2.64 | 86.9 | 90.24 | 86.9 | 10345675 |
| 1710283200 | 87.05 | 0.11 | 0.13 | 87.24 | 87.7589 | 86.6 | 5110856 |
| 1710196800 | 86.94 | -0.1 | -0.11 | 86.82 | 87.25 | 85.84 | 4738923 |
| 1709941200 | 87.04 | 0.9 | 1.04 | 86.62 | 88.32 | 86.42 | 9686639 |
| 1709854800 | 86.14 | 0.48 | 0.56 | 85.88 | 87.12 | 85.64 | 9145081 |
| 1709768400 | 85.66 | -3.47 | -3.89 | 86.67 | 87.95 | 84.426 | 25636453 |
| 1709682000 | 89.13 | -0.91 | -1.01 | 89.19 | 91.14 | 88.62 | 13883004 |
| 1709595600 | 90.04 | 3.56 | 4.12 | 87.88 | 91.235 | 87.55 | 19873520 |
| 1709336400 | 86.48 | 0.44 | 0.51 | 86.22 | 86.79 | 85.11 | 5812630 |
| 1709250000 | 86.04 | -0.01 | -0.01 | 86.49 | 86.64 | 85.35 | 7656566 |
| 1709163600 | 86.05 | 0.56 | 0.66 | 85.43 | 86.09 | 85.2801 | 5624127 |
| 1709077200 | 85.49 | -0.18 | -0.21 | 85.88 | 86.45 | 85.12 | 8072148 |
| 1708990800 | 85.67 | -0.88 | -1.02 | 86.5 | 87.3366 | 85.5601 | 5607661 |
| 1708731600 | 86.55 | 0.7 | 0.82 | 86.07 | 87.25 | 85.96 | 5809576 |
| 1708645200 | 85.85 | 0.39 | 0.46 | 85.88 | 86.735 | 85.6 | 6780694 |
| 1708558800 | 85.46 | 0.11 | 0.13 | 85.01 | 85.48 | 84.53 | 6443995 |
| 1708472400 | 85.35 | -1.15 | -1.33 | 86.05 | 86.49 | 85.1 | 6625744 |
| 1708126800 | 86.5 | 0.83 | 0.97 | 85.52 | 86.79 | 85.07 | 9672692 |
| 1708040400 | 85.67 | 1.67 | 1.99 | 84.45 | 86.23 | 84.41 | 7992715 |
| 1707954000 | 84 | 0.03 | 0.04 | 84.52 | 84.96 | 83.692 | 5970819 |
| 1707867600 | 83.97 | -2.9 | -3.34 | 85.86 | 85.96 | 83.09 | 11338636 |
| 1707781200 | 86.87 | 0.98 | 1.14 | 85.92 | 87.64 | 85.64 | 7888137 |
| 1707522000 | 85.89 | 0.24 | 0.28 | 85.73 | 86.03 | 85.32 | 5662122 |
| 1707435600 | 85.65 | -0.35 | -0.41 | 85.81 | 86.23 | 85.16 | 6218247 |
| 1707349200 | 86 | -0.1 | -0.12 | 86.26 | 86.39 | 85.27 | 4950983 |
| 1707262800 | 86.1 | 0.21 | 0.24 | 85.99 | 86.55 | 85.62 | 7335470 |
| 1707176400 | 85.89 | -1.38 | -1.58 | 86.61 | 86.61 | 85.09 | 7788394 |
| 1706917200 | 87.27 | 0.45 | 0.52 | 86.47 | 87.67 | 86 | 7728614 |
| 1706830800 | 86.82 | -0.42 | -0.48 | 86.99 | 88.17 | 85.64 | 8363737 |
| 1706744400 | 87.24 | -0.38 | -0.43 | 87.71 | 88.745 | 87.2 | 8414684 |
| 1706658000 | 87.62 | 0 | 0.00 | 87.15 | 88.07 | 86.77 | 6618702 |
| 1706571600 | 87.62 | -0.11 | -0.13 | 87.48 | 87.95 | 85.72 | 7439917 |
| 1706312400 | 87.73 | -0.29 | -0.33 | 87.875 | 88.5 | 87.65 | 6383874 |
| 1706226000 | 88.02 | 0.45 | 0.51 | 88.19 | 88.42 | 87.325 | 9092230 |
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
