We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.48 | 2.9506246282 | 84.05 | 87.58 | 82.29 | 664563 | 83.92825089 | CS |
| 4 | -6.13 | -6.61558385495 | 92.66 | 96.73 | 82.29 | 679234 | 89.6202101 | CS |
| 12 | 20.23 | 30.5128205128 | 66.3 | 96.73 | 65.67 | 858530 | 81.78366619 | CS |
| 26 | 24.83 | 40.2431118314 | 61.7 | 96.73 | 44.65 | 1064700 | 68.81424255 | CS |
| 52 | 0.3 | 0.347906760988 | 86.23 | 123.33 | 44.65 | 917651 | 79.21361274 | CS |
| 156 | -12.55 | -12.6665320953 | 99.08 | 123.33 | 44.65 | 778249 | 85.47110011 | CS |
| 260 | 34.17 | 65.2597402597 | 52.36 | 123.33 | 22.51 | 824669 | 72.23053445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 86.53 | 2.77 | 3.31 | 84.64 | 87.58 | 84.485 | 442665 |
| 1713825600 | 83.76 | -0.66 | -0.78 | 85.14 | 85.14 | 83.04 | 646601 |
| 1713566400 | 84.42 | 0.98 | 1.17 | 83.14 | 84.95 | 83.0375 | 676220 |
| 1713480000 | 83.44 | 0.62 | 0.75 | 83.2 | 85.2 | 82.29 | 510295 |
| 1713393600 | 82.82 | -1.84 | -2.17 | 84.83 | 85.67 | 82.5 | 578626 |
| 1713307200 | 84.66 | -0.01 | -0.01 | 84.05 | 84.95 | 83.02 | 911071 |
| 1713220800 | 84.67 | -3.29 | -3.74 | 89.5 | 90.11 | 84.2 | 961798 |
| 1712961600 | 87.96 | -3.95 | -4.30 | 91.43 | 92.28 | 87.79 | 927295 |
| 1712875200 | 91.91 | 1.71 | 1.90 | 90.36 | 92.38 | 89.17 | 808578 |
| 1712788800 | 90.2 | -2.83 | -3.04 | 90.35 | 91.02 | 88.8612 | 551046 |
| 1712702400 | 93.03 | -1.13 | -1.20 | 94.67 | 95 | 92 | 638217 |
| 1712616000 | 94.16 | 0.77 | 0.82 | 93.98 | 94.86 | 92.64 | 412416 |
| 1712356800 | 93.39 | 1.41 | 1.53 | 92.44 | 93.655 | 91.92 | 533083 |
| 1712270400 | 91.98 | -3.03 | -3.19 | 95.94 | 96.73 | 91.81 | 580929 |
| 1712184000 | 95.01 | 2.45 | 2.65 | 92.4 | 95.32 | 91.86 | 780851 |
| 1712097600 | 92.56 | -1.32 | -1.41 | 92.7 | 93.3 | 90.99 | 720054 |
| 1712011200 | 93.88 | 0.63 | 0.68 | 92.97 | 94.365 | 92.0633 | 623774 |
| 1711665600 | 93.25 | -0.48 | -0.51 | 93.87 | 94.82 | 92.715 | 546252 |
| 1711579200 | 93.73 | 2.16 | 2.36 | 92.36 | 93.98 | 92.04 | 799628 |
| 1711492800 | 91.57 | -0.48 | -0.52 | 92.66 | 94.08 | 91.03 | 698716 |
| 1711406400 | 92.05 | 2.18 | 2.43 | 90.21 | 92.15 | 89.5 | 659587 |
| 1711147200 | 89.87 | -0.89 | -0.98 | 91 | 91.4224 | 89.37 | 482557 |
| 1711060800 | 90.76 | 4.28 | 4.95 | 87.4 | 91.135 | 87.375 | 878135 |
| 1710974400 | 86.48 | 0.53 | 0.62 | 85.78 | 87.545 | 85.595 | 628943 |
| 1710888000 | 85.95 | -0.41 | -0.47 | 85.39 | 86.97 | 84.81 | 502678 |
| 1710801600 | 86.36 | 1.95 | 2.31 | 85.02 | 86.557 | 84.69 | 784966 |
| 1710542400 | 84.41 | 0.05 | 0.06 | 83.79 | 85.315 | 83.61 | 1229761 |
| 1710456000 | 84.36 | -2.34 | -2.70 | 85.52 | 86.78 | 82.51 | 665455 |
| 1710369600 | 86.7 | -1.45 | -1.64 | 88.09 | 89.08 | 86.52 | 775431 |
| 1710283200 | 88.15 | -0.39 | -0.44 | 89.01 | 89.46 | 87.08 | 652484 |
| 1710196800 | 88.54 | -3.84 | -4.16 | 91.18 | 92.1 | 88.07 | 1175165 |
| 1709941200 | 92.38 | 0.9 | 0.98 | 92.75 | 93.48 | 91.71 | 837642 |
| 1709854800 | 91.48 | 2.86 | 3.23 | 89.13 | 91.63 | 88.9 | 989348 |
| 1709768400 | 88.62 | 2.24 | 2.59 | 87.34 | 90.62 | 87.15 | 1367016 |
| 1709682000 | 86.38 | -1.3 | -1.48 | 87.1 | 88.645 | 85.75 | 1124466 |
| 1709595600 | 87.68 | 2.83 | 3.34 | 87.73 | 88.92 | 86.0456 | 1554350 |
| 1709336400 | 84.85 | 9.39 | 12.44 | 81.41 | 87.19 | 80.47 | 3192544 |
| 1709250000 | 75.46 | 0.7 | 0.94 | 75.33 | 75.89 | 73.8523 | 1985523 |
| 1709163600 | 74.76 | 0.51 | 0.69 | 73.75 | 75.455 | 72.96 | 905904 |
| 1709077200 | 74.25 | 2.14 | 2.97 | 73.34 | 74.95 | 73.14 | 1190306 |
| 1708990800 | 72.11 | 1.2 | 1.69 | 70.36 | 72.79 | 69.8 | 913310 |
| 1708731600 | 70.91 | -1.3 | -1.80 | 72.31 | 72.73 | 70.88 | 625858 |
| 1708645200 | 72.21 | 2.13 | 3.04 | 70.73 | 73.94 | 70.67 | 859675 |
| 1708558800 | 70.08 | 0.77 | 1.11 | 69.13 | 70.44 | 68.89 | 648011 |
| 1708472400 | 69.31 | -1.77 | -2.49 | 69.69 | 70.13 | 68.68 | 1056281 |
| 1708126800 | 71.08 | -1.9 | -2.60 | 71.92 | 72.92 | 70.93 | 813804 |
| 1708040400 | 72.98 | 0.2 | 0.27 | 73.72 | 74.67 | 72.47 | 668380 |
| 1707954000 | 72.78 | 1.31 | 1.83 | 72.33 | 73.72 | 70.81 | 1159505 |
| 1707867600 | 71.47 | -1.92 | -2.62 | 70.6 | 72.92 | 70.19 | 1051134 |
| 1707781200 | 73.39 | 2.5 | 3.53 | 70.31 | 73.95 | 70.31 | 843881 |
| 1707522000 | 70.89 | 1.63 | 2.35 | 69.57 | 71.26 | 68.55 | 620756 |
| 1707435600 | 69.26 | 0.61 | 0.89 | 68.56 | 70.06 | 68.54 | 597695 |
| 1707349200 | 68.65 | -0.37 | -0.54 | 69.89 | 70.05 | 67.52 | 632475 |
| 1707262800 | 69.02 | 1.01 | 1.49 | 67.97 | 69.06 | 67.49 | 708419 |
| 1707176400 | 68.01 | -2.7 | -3.82 | 69.32 | 69.43 | 66.66 | 556214 |
| 1706917200 | 70.71 | 0.6 | 0.86 | 69.3 | 71.81 | 68.31 | 871930 |
| 1706830800 | 70.11 | 4.44 | 6.76 | 66.48 | 70.3 | 66.48 | 1270611 |
| 1706744400 | 65.67 | -1.14 | -1.71 | 67.05 | 68.35 | 65.67 | 699340 |
| 1706658000 | 66.81 | -0.19 | -0.28 | 66.3 | 68 | 66.01 | 709777 |
| 1706571600 | 67 | 2.05 | 3.16 | 65.019999 | 67.05 | 64.3901 | 654272 |
| 1706312400 | 64.95 | -0.29 | -0.44 | 65.44 | 66.129999 | 64.47 | 532187 |
| 1706226000 | 65.239999 | 1.46 | 2.29 | 64.739999 | 65.28 | 63.97 | 872078 |
| 1706139600 | 63.78 | -0.88 | -1.36 | 65.42 | 65.819999 | 62.87 | 802973 |
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
