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 | 4.12 | 5.53020134228 | 74.5 | 80.87 | 73.21 | 264152 | 77.46356343 | CS |
| 4 | -6.49 | -7.6254259194 | 85.11 | 91.907 | 73.21 | 230071 | 82.17883745 | CS |
| 12 | -9.23 | -10.5065452476 | 87.85 | 91.907 | 73.21 | 239709 | 82.37781316 | CS |
| 26 | -37.68 | -32.3989681857 | 116.3 | 116.3 | 71.42 | 261782 | 85.44884991 | CS |
| 52 | -33.58 | -29.9286987522 | 112.2 | 141.47 | 71.42 | 245543 | 96.27199801 | CS |
| 156 | -6.62 | -7.76630689817 | 85.24 | 207.67 | 65.58 | 195428 | 113.86748207 | CS |
| 260 | 74.61 | 1860.59850374 | 4.01 | 207.67 | 0.1807 | 2494923 | 9.17821808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 80.65 | 4.65 | 6.12 | 75.72 | 80.87 | 75.38 | 370809 |
| 1713825600 | 76 | -0.53 | -0.69 | 75.82 | 77.07 | 74.03 | 201624 |
| 1713566400 | 76.53 | -0.51 | -0.66 | 76.43 | 78.21 | 75.68 | 207322 |
| 1713480000 | 77.04 | 1.94 | 2.58 | 75.63 | 77.09 | 74.91 | 301945 |
| 1713393600 | 75.1 | 0.2 | 0.27 | 74.5 | 76.85 | 73.21 | 239058 |
| 1713307200 | 74.9 | -3.34 | -4.27 | 78.25 | 78.25 | 74.34 | 318853 |
| 1713220800 | 78.24 | -1.15 | -1.45 | 80 | 81 | 77.63 | 173254 |
| 1712961600 | 79.39 | -1.99 | -2.45 | 82.07 | 83.58 | 78.98 | 252273 |
| 1712875200 | 81.38 | -2.62 | -3.12 | 84.31 | 84.31 | 80.1 | 284105 |
| 1712788800 | 84 | -1.2 | -1.41 | 84 | 85.1 | 82.3 | 215019 |
| 1712702400 | 85.2 | -2.99 | -3.39 | 87.96 | 88.9 | 84.1387 | 247984 |
| 1712616000 | 88.19 | -1.33 | -1.49 | 90 | 90.5 | 87.22 | 157063 |
| 1712356800 | 89.52 | 2.42 | 2.78 | 87.02 | 90.08 | 86.24 | 187530 |
| 1712270400 | 87.1 | -3.24 | -3.59 | 90.5 | 91 | 86.65 | 322985 |
| 1712184000 | 90.34 | 2.24 | 2.54 | 88.68 | 91.907 | 88 | 187912 |
| 1712097600 | 88.1 | 0.94 | 1.08 | 87.92 | 88.68 | 85.96 | 180938 |
| 1712011200 | 87.16 | 1.03 | 1.20 | 87.08 | 87.55 | 85.4401 | 136084 |
| 1711665600 | 86.13 | -1.83 | -2.08 | 89.04 | 89.92 | 85.91 | 222564 |
| 1711579200 | 87.96 | 3.24 | 3.82 | 85.11 | 88 | 84.7 | 164030 |
| 1711492800 | 84.72 | -3.34 | -3.79 | 88.44 | 91 | 84.06 | 257908 |
| 1711406400 | 88.06 | 1.44 | 1.66 | 87.15 | 90.52 | 87.15 | 140994 |
| 1711147200 | 86.62 | -2.13 | -2.40 | 88.83 | 89.06 | 86.57 | 132990 |
| 1711060800 | 88.75 | 0.2 | 0.23 | 88.57 | 89.49 | 86.69 | 202875 |
| 1710974400 | 88.55 | -2 | -2.21 | 89.3 | 90.235 | 86.855 | 254280 |
| 1710888000 | 90.55 | 1.95 | 2.20 | 88.2 | 90.64 | 86.99 | 278048 |
| 1710801600 | 88.6 | -1 | -1.12 | 89.32 | 90 | 88 | 241963 |
| 1710542400 | 89.6 | 1.05 | 1.19 | 87.75 | 91.36 | 87.75 | 343571 |
| 1710456000 | 88.55 | 2.58 | 3.00 | 86.94 | 88.77 | 84.46 | 245180 |
| 1710369600 | 85.97 | 3.37 | 4.08 | 83.71 | 86.615 | 82.42 | 275815 |
| 1710283200 | 82.6 | -1.85 | -2.19 | 84.46 | 84.53 | 81.35 | 207017 |
| 1710196800 | 84.45 | 1.77 | 2.14 | 81.92 | 84.695 | 81.385 | 178477 |
| 1709941200 | 82.68 | -2.18 | -2.57 | 85.08 | 86 | 81.415 | 287341 |
| 1709854800 | 84.86 | 3.68 | 4.53 | 81.29 | 85.37 | 81.08 | 187141 |
| 1709768400 | 81.18 | 0.49 | 0.61 | 82.41 | 84.54 | 80.9 | 168174 |
| 1709682000 | 80.69 | -0.3 | -0.37 | 80 | 82.555 | 79.94 | 117803 |
| 1709595600 | 80.99 | -0.64 | -0.78 | 81.69 | 82.39 | 80.44 | 236768 |
| 1709336400 | 81.63 | 3.26 | 4.16 | 79.7 | 82.19 | 78.9085 | 186005 |
| 1709250000 | 78.37 | 0.27 | 0.35 | 78.66 | 80.8 | 77.3801 | 202024 |
| 1709163600 | 78.1 | -1.16 | -1.46 | 78.21 | 80.39 | 77.93 | 142347 |
| 1709077200 | 79.26 | 0.57 | 0.72 | 79.42 | 80.4 | 78.495 | 204630 |
| 1708990800 | 78.69 | -0.49 | -0.62 | 78.24 | 82.04 | 78 | 185484 |
| 1708731600 | 79.18 | -3.12 | -3.79 | 80.22 | 81.59 | 78.47 | 196398 |
| 1708645200 | 82.3 | 1.13 | 1.39 | 80.31 | 82.81 | 80.08 | 170529 |
| 1708558800 | 81.17 | -1.81 | -2.18 | 83.96 | 85.11 | 80.63 | 183094 |
| 1708472400 | 82.98 | -2.2 | -2.58 | 85.18 | 85.18 | 81.78 | 207836 |
| 1708126800 | 85.18 | 2.37 | 2.86 | 82.81 | 86.81 | 81.4 | 223661 |
| 1708040400 | 82.81 | 5.96 | 7.76 | 77.35 | 83.74 | 77.35 | 345253 |
| 1707954000 | 76.85 | 1.07 | 1.41 | 76.5 | 77.78 | 75.43 | 210422 |
| 1707867600 | 75.78 | -3.13 | -3.97 | 77.8 | 78.72 | 73.83 | 394534 |
| 1707781200 | 78.91 | -0.27 | -0.34 | 79.88 | 81.44 | 78.22 | 270384 |
| 1707522000 | 79.18 | -1.26 | -1.57 | 80 | 80.285 | 77.83 | 205025 |
| 1707435600 | 80.44 | 0.12 | 0.15 | 80.52 | 83.575 | 79.585 | 315720 |
| 1707349200 | 80.32 | -0.96 | -1.18 | 82.71 | 84.45 | 76 | 721565 |
| 1707262800 | 81.28 | 4.69 | 6.12 | 77.2 | 81.97 | 76.96 | 361593 |
| 1707176400 | 76.59 | -1.48 | -1.90 | 78.1 | 78.1 | 74.9001 | 335710 |
| 1706917200 | 78.07 | -4.42 | -5.36 | 80.53 | 82.4 | 78.05 | 207888 |
| 1706830800 | 82.49 | -2.09 | -2.47 | 85.08 | 85.71 | 81.295 | 259980 |
| 1706744400 | 84.58 | -2.77 | -3.17 | 87.85 | 87.85 | 83.61 | 245326 |
| 1706658000 | 87.35 | -1.55 | -1.74 | 86.26 | 90.68 | 83.945 | 584247 |
| 1706571600 | 88.9 | 1.48 | 1.69 | 86.8 | 89.4 | 85.0384 | 214830 |
| 1706312400 | 87.42 | 2.17 | 2.55 | 85.58 | 88.4 | 85.42 | 249270 |
| 1706226000 | 85.25 | 1.39 | 1.66 | 85.54 | 85.59 | 82.3 | 178512 |
| 1706139600 | 83.86 | 4.08 | 5.11 | 80.7 | 83.88 | 80.53 | 234846 |
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
