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 | 3.93 | 4.24131232463 | 92.66 | 97.47 | 92.25 | 1795048 | 95.22726288 | CS |
| 4 | -1.06 | -1.08550947261 | 97.65 | 97.83 | 90.57 | 2030934 | 94.18962242 | CS |
| 12 | 5.78 | 6.36493778218 | 90.81 | 100.35 | 90.5 | 1875124 | 95.82766738 | CS |
| 26 | 14.75 | 18.022971652 | 81.84 | 100.35 | 81.21 | 1997732 | 91.4980268 | CS |
| 52 | 12.13 | 14.3618280843 | 84.46 | 100.35 | 73.32 | 1973039 | 87.57928097 | CS |
| 156 | 20.6 | 27.1088301092 | 75.99 | 100.35 | 62.49 | 2129560 | 81.78601595 | CS |
| 260 | 49.59 | 105.510638298 | 47 | 100.35 | 41.26 | 2368044 | 74.15081788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 97.1 | 0.97 | 1.01 | 96.6 | 97.18 | 96.27 | 2485482 |
| 1715294400 | 96.13 | 1.61 | 1.70 | 94.57 | 96.18 | 94.55 | 1799453 |
| 1715208000 | 94.52 | 0.63 | 0.67 | 93.59 | 94.66 | 93.59 | 1664757 |
| 1715121600 | 93.89 | 0.8 | 0.86 | 93.66 | 94.21 | 93.24 | 1705906 |
| 1715035200 | 93.09 | 0.97 | 1.05 | 92.66 | 93.12 | 92.25 | 1319642 |
| 1714776000 | 92.12 | 0.35 | 0.38 | 92.5 | 93.14 | 91.85 | 1788702 |
| 1714689600 | 91.77 | 0.34 | 0.37 | 91.86 | 92.09 | 91.04 | 1958092 |
| 1714603200 | 91.43 | 0.23 | 0.25 | 91.29 | 92.83 | 90.57 | 1937360 |
| 1714516800 | 91.2 | -2.17 | -2.32 | 92.92 | 93.29 | 91.13 | 1994176 |
| 1714430400 | 93.37 | 1.17 | 1.27 | 92.46 | 93.82 | 92.17 | 1769118 |
| 1714171200 | 92.2 | -0.82 | -0.88 | 93 | 93.69 | 92.12 | 2314121 |
| 1714084800 | 93.02 | -0.35 | -0.37 | 93.14 | 93.56 | 92.56 | 2144024 |
| 1713998400 | 93.37 | -4.1 | -4.21 | 96.91 | 96.91 | 93.02 | 4222850 |
| 1713912000 | 97.47 | 1.18 | 1.23 | 96.63 | 97.72 | 96.3 | 2074833 |
| 1713825600 | 96.29 | 1.18 | 1.24 | 95.43 | 96.87 | 95.16 | 2005777 |
| 1713566400 | 95.11 | -0.38 | -0.40 | 95.91 | 96.29 | 94.94 | 2339699 |
| 1713480000 | 95.49 | 0.53 | 0.56 | 95.27 | 96.29 | 95.24 | 1966990 |
| 1713393600 | 94.96 | -1.02 | -1.06 | 96.62 | 96.62 | 94.46 | 2506055 |
| 1713307200 | 95.98 | -0.07 | -0.07 | 95.16 | 96.36 | 95.055 | 1146100 |
| 1713220800 | 96.05 | -0.11 | -0.11 | 97.65 | 97.83 | 95.6 | 1475550 |
| 1712961600 | 96.16 | -1.81 | -1.85 | 97.14 | 97.38 | 95.63 | 1537256 |
| 1712875200 | 97.97 | 0.67 | 0.69 | 97.39 | 98.05 | 96.93 | 1474981 |
| 1712788800 | 97.3 | -1.82 | -1.84 | 97.725 | 98.345 | 97.25 | 1215310 |
| 1712702400 | 99.12 | 1.09 | 1.11 | 98.28 | 99.16 | 97.27 | 1718795 |
| 1712616000 | 98.03 | 0.26 | 0.27 | 98.12 | 98.34 | 97.39 | 1449455 |
| 1712356800 | 97.77 | 0.59 | 0.61 | 97.51 | 97.88 | 96.96 | 1555605 |
| 1712270400 | 97.18 | -1.07 | -1.09 | 98.9 | 99.09 | 97.12 | 1868564 |
| 1712184000 | 98.25 | 0.5 | 0.51 | 97.75 | 98.56 | 97.53 | 1374036 |
| 1712097600 | 97.75 | -0.82 | -0.83 | 98.38 | 98.525 | 97.7 | 1378107 |
| 1712011200 | 98.57 | -0.7 | -0.71 | 99.1 | 99.57 | 98.56 | 1226819 |
| 1711665600 | 99.27 | -0.59 | -0.59 | 100 | 100.045 | 99.0903 | 1586736 |
| 1711579200 | 99.86 | 1.23 | 1.25 | 99.15 | 99.88 | 98.98 | 1499957 |
| 1711492800 | 98.63 | -0.41 | -0.41 | 99.04 | 99.58 | 98.63 | 1808577 |
| 1711406400 | 99.04 | -0.3 | -0.30 | 99.46 | 99.85 | 98.86 | 1657963 |
| 1711147200 | 99.34 | -0.88 | -0.88 | 100.35 | 100.35 | 99.14 | 1230991 |
| 1711060800 | 100.22 | 0.89 | 0.90 | 99.4 | 100.325 | 98.9592 | 1816387 |
| 1710974400 | 99.33 | 0.49 | 0.50 | 98.69 | 99.44 | 98.275 | 1705221 |
| 1710888000 | 98.84 | 0.8 | 0.82 | 98.3 | 98.84 | 97.98 | 1594639 |
| 1710801600 | 98.04 | -0.46 | -0.47 | 98.85 | 99.185 | 97.97 | 1438068 |
| 1710542400 | 98.5 | 0.01 | 0.01 | 97.66 | 98.82 | 97.66 | 4078583 |
| 1710456000 | 98.49 | 0.19 | 0.19 | 98.32 | 98.98 | 97.8 | 3306798 |
| 1710369600 | 98.3 | 0.85 | 0.87 | 97.47 | 98.37 | 96.81 | 2716487 |
| 1710283200 | 97.45 | 1.14 | 1.18 | 96.43 | 97.645 | 96.13 | 1447867 |
| 1710196800 | 96.31 | -1.32 | -1.35 | 97.09 | 97.88 | 95.855 | 1857615 |
| 1709941200 | 97.63 | 0.69 | 0.71 | 97.13 | 97.68 | 96.79 | 2487512 |
| 1709854800 | 96.94 | 1.75 | 1.84 | 95.63 | 97.11 | 95.41 | 1659540 |
| 1709768400 | 95.19 | 0.65 | 0.69 | 95 | 95.69 | 94.76 | 1083512 |
| 1709682000 | 94.54 | -0.85 | -0.89 | 95.22 | 95.49 | 93.99 | 1491359 |
| 1709595600 | 95.39 | -0.29 | -0.30 | 95.68 | 95.84 | 95.17 | 1290676 |
| 1709336400 | 95.68 | 0.38 | 0.40 | 95.19 | 95.83 | 94.65 | 1696999 |
| 1709250000 | 95.3 | 0.38 | 0.40 | 95.39 | 95.57 | 94.58 | 2401559 |
| 1709163600 | 94.92 | 1.07 | 1.14 | 93.85 | 95.08 | 93.74 | 1501710 |
| 1709077200 | 93.85 | 0.03 | 0.03 | 94.13 | 94.29 | 93.22 | 1355447 |
| 1708990800 | 93.82 | 0.3 | 0.32 | 93.1 | 93.92 | 92.98 | 1613371 |
| 1708731600 | 93.52 | 1.11 | 1.20 | 92.71 | 93.835 | 92.65 | 1670230 |
| 1708645200 | 92.41 | 0.73 | 0.80 | 92.75 | 92.93 | 91.655 | 1781410 |
| 1708558800 | 91.68 | 0.66 | 0.73 | 91.4 | 91.74 | 90.81 | 2770414 |
| 1708472400 | 91.02 | -0.22 | -0.24 | 90.81 | 91.36 | 90.5 | 2789955 |
| 1708126800 | 91.24 | -0.98 | -1.06 | 92.27 | 92.79 | 91.16 | 1966488 |
| 1708040400 | 92.22 | 1.39 | 1.53 | 91.37 | 92.26 | 90.94 | 2604639 |
| 1707954000 | 90.83 | 0.74 | 0.82 | 90.79 | 90.97 | 90.22 | 1668549 |
| 1707867600 | 90.09 | -1.25 | -1.37 | 90.91 | 90.94 | 89.37 | 1817298 |
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
