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 | 1.93 | 2.02539615909 | 95.29 | 97.65 | 94.66 | 663575 | 96.73431458 | CS |
| 4 | 3.48 | 3.71239598891 | 93.74 | 101.63 | 92.75 | 698475 | 96.99302757 | CS |
| 12 | 20.68 | 27.0185523909 | 76.54 | 101.63 | 75.53 | 805743 | 89.07007071 | CS |
| 26 | 17.02 | 21.2219451372 | 80.2 | 101.63 | 72.04 | 1109627 | 80.78360027 | CS |
| 52 | 27.85 | 40.1470376243 | 69.37 | 101.63 | 60.19 | 1153419 | 76.58434129 | CS |
| 156 | 63.55 | 188.743688744 | 33.67 | 101.63 | 30.64 | 1335043 | 60.7296525 | CS |
| 260 | 58.15 | 148.835423599 | 39.07 | 101.63 | 10.27 | 1305326 | 46.95676101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426800 | 97.22 | 0.66 | 0.68 | 96.54 | 97.41 | 95.8 | 398274 |
| 1714167600 | 96.56 | -0.8 | -0.82 | 97.44 | 97.52 | 94.66 | 937121 |
| 1714081200 | 97.36 | 0.45 | 0.46 | 96.61 | 97.63 | 95.55 | 657702 |
| 1713994800 | 96.91 | 0.4 | 0.41 | 96.49 | 97.65 | 95.97 | 376152 |
| 1713908400 | 96.51 | 0.02 | 0.02 | 96.68 | 96.68 | 95.96 | 741133 |
| 1713822000 | 96.49 | 0.86 | 0.90 | 95.29 | 97.03 | 94.68 | 605769 |
| 1713562800 | 95.63 | 1.12 | 1.19 | 94.98 | 96.31 | 94.45 | 567518 |
| 1713476400 | 94.51 | -0.95 | -1.00 | 95.73 | 96.03 | 93.8 | 1107798 |
| 1713390000 | 95.46 | -0.69 | -0.72 | 96 | 97.14 | 95.02 | 249426 |
| 1713303600 | 96.15 | 1.57 | 1.66 | 94.57 | 96.27 | 93.56 | 565979 |
| 1713217200 | 94.58 | -1.77 | -1.84 | 96.31 | 96.35 | 94.21 | 780006 |
| 1712958000 | 96.35 | -1.08 | -1.11 | 98.2 | 99.41 | 96.16 | 826733 |
| 1712871600 | 97.43 | -3.56 | -3.53 | 101 | 101.4 | 97 | 1431720 |
| 1712785200 | 100.99 | 2.43 | 2.47 | 98.41 | 101.63 | 98.41 | 1020682 |
| 1712698800 | 98.56 | -0.74 | -0.75 | 99.79 | 99.79 | 97.96 | 964208 |
| 1712612400 | 99.3 | 0.26 | 0.26 | 99 | 99.79 | 98.18 | 390174 |
| 1712353200 | 99.04 | 1.34 | 1.37 | 98.18 | 99.54 | 97.96 | 408069 |
| 1712266800 | 97.7 | -0.14 | -0.14 | 97.89 | 98.24 | 97.09 | 473862 |
| 1712180400 | 97.84 | 1.41 | 1.46 | 96.63 | 98.03 | 96.01 | 820391 |
| 1712094000 | 96.43 | 1.74 | 1.84 | 95 | 96.57 | 94.15 | 621437 |
| 1712007600 | 94.69 | 1.26 | 1.35 | 93.74 | 95.11 | 92.75 | 423629 |
| 1711662000 | 93.43 | 0.14 | 0.15 | 93.64 | 94.06 | 93.18 | 445502 |
| 1711575600 | 93.29 | 0.2 | 0.21 | 92.92 | 93.59 | 92.29 | 240016 |
| 1711489200 | 93.09 | -0.61 | -0.65 | 93.89 | 93.89 | 92.6 | 520124 |
| 1711402800 | 93.7 | 1.54 | 1.67 | 92.28 | 94.25 | 92.28 | 479646 |
| 1711143600 | 92.16 | 0.78 | 0.85 | 91.66 | 92.33 | 91.28 | 294368 |
| 1711057200 | 91.38 | 0.62 | 0.68 | 90.92 | 91.75 | 90.62 | 356718 |
| 1710970800 | 90.76 | -0.51 | -0.56 | 90.67 | 91.6 | 90.4 | 903794 |
| 1710884400 | 91.27 | -0.29 | -0.32 | 91.89 | 92.54 | 91.03 | 480216 |
| 1710798000 | 91.56 | 0.2 | 0.22 | 91.5 | 91.81 | 90.89 | 512304 |
| 1710538800 | 91.36 | -0.39 | -0.43 | 91.51 | 92.61 | 91.03 | 1876142 |
| 1710452400 | 91.75 | 1.37 | 1.52 | 91 | 91.77 | 90.46 | 430414 |
| 1710366000 | 90.38 | 1.14 | 1.28 | 89.61 | 90.78 | 89.1 | 694734 |
| 1710279600 | 89.24 | 0.89 | 1.01 | 88.52 | 89.98 | 88.52 | 1008345 |
| 1710193200 | 88.35 | 1.7 | 1.96 | 86.1 | 88.55 | 85.83 | 2437123 |
| 1709937600 | 86.65 | -0.11 | -0.13 | 86.77 | 87.07 | 86.26 | 762900 |
| 1709851200 | 86.76 | 0.48 | 0.56 | 86.28 | 87.43 | 85.78 | 767426 |
| 1709764800 | 86.28 | 0.22 | 0.26 | 86.72 | 87.41 | 85.95 | 1106850 |
| 1709678400 | 86.06 | 1.25 | 1.47 | 84.61 | 86.31 | 84.51 | 1184793 |
| 1709592000 | 84.81 | -1.36 | -1.58 | 86.42 | 86.75 | 84.69 | 1018967 |
| 1709332800 | 86.17 | 1.25 | 1.47 | 84.85 | 86.74 | 84.85 | 718384 |
| 1709246400 | 84.92 | 0.62 | 0.74 | 83.82 | 85.62 | 83.24 | 3063385 |
| 1709160000 | 84.3 | -1.02 | -1.20 | 85.23 | 85.4 | 84.13 | 680024 |
| 1709073600 | 85.32 | 0.75 | 0.89 | 84.71 | 85.66 | 84.52 | 1784186 |
| 1708987200 | 84.57 | 1.33 | 1.60 | 82.99 | 84.67 | 82.88 | 815775 |
| 1708728000 | 83.24 | 0.18 | 0.22 | 82.47 | 83.59 | 82.08 | 473620 |
| 1708641600 | 83.06 | 0.77 | 0.94 | 82.03 | 83.27 | 81.46 | 719396 |
| 1708555200 | 82.29 | 2.45 | 3.07 | 80.01 | 82.4 | 80 | 897805 |
| 1708468800 | 79.84 | -0.91 | -1.13 | 80.89 | 81.22 | 79.29 | 881892 |
| 1708123200 | 80.75 | -0.55 | -0.68 | 81.52 | 81.85 | 80.64 | 550586 |
| 1708036800 | 81.3 | 1.42 | 1.78 | 79.88 | 82.13 | 79.84 | 671156 |
| 1707950400 | 79.88 | 0.37 | 0.47 | 79.9 | 80.73 | 79.34 | 487805 |
| 1707864000 | 79.51 | -0.98 | -1.22 | 80.36 | 80.59 | 78.8 | 581874 |
| 1707777600 | 80.49 | 1.99 | 2.54 | 78.97 | 80.8 | 78.82 | 720212 |
| 1707518400 | 78.5 | -0.77 | -0.97 | 79.6 | 79.8 | 77.97 | 525614 |
| 1707432000 | 79.27 | 1.8 | 2.32 | 76.98 | 79.39 | 76.98 | 1107818 |
| 1707345600 | 77.47 | 0 | 0.00 | 77.47 | 77.47 | 77.47 | 0 |
| 1707259200 | 77.47 | 1.07 | 1.40 | 76.45 | 78.21 | 76.4 | 672640 |
| 1707172800 | 76.4 | 0.47 | 0.62 | 76.54 | 77.35 | 75.53 | 1085308 |
| 1706913600 | 75.93 | -0.68 | -0.89 | 76.75 | 79.77 | 75.55 | 1208075 |
| 1706827200 | 76.61 | -0.94 | -1.21 | 78.17 | 79.14 | 76.27 | 1033784 |
| 1706740800 | 77.55 | -1.31 | -1.66 | 78.7 | 78.84 | 77.25 | 670884 |
| 1706654400 | 78.86 | 2.18 | 2.84 | 76.55 | 79.12 | 76.42 | 670064 |
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
