We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.13 | -4.37639080216 | 94.37 | 95.65 | 89.36 | 90817 | 92.55903377 | CS |
| 4 | -0.61 | -0.671436433682 | 90.85 | 104.9 | 89.17 | 102671 | 97.77401954 | CS |
| 12 | 10.13 | 12.6451129697 | 80.11 | 104.9 | 78.6 | 83048 | 89.57624596 | CS |
| 26 | 8.45 | 10.3313363492 | 81.79 | 104.9 | 67.46 | 84757 | 82.55367326 | CS |
| 52 | 22.89 | 33.986636971 | 67.35 | 104.9 | 56.42 | 83270 | 79.81802909 | CS |
| 156 | 58.53 | 184.578997162 | 31.71 | 116.6 | 30.45 | 99798 | 73.4337216 | CS |
| 260 | 86.4 | 2250 | 3.84 | 116.6 | 0.385 | 477944 | 11.25461639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 90.24 | -1.55 | -1.69 | 91 | 91.73 | 89.36 | 109050 |
| 1713562800 | 91.79 | -1.04 | -1.12 | 93.24 | 93.52 | 91.16 | 80598 |
| 1713476400 | 92.83 | -1.2 | -1.28 | 94.81 | 94.81 | 92.51 | 88122 |
| 1713390000 | 94.03 | -0.33 | -0.35 | 94.55 | 95.65 | 92.74 | 80431 |
| 1713303600 | 94.36 | -0.68 | -0.72 | 94.37 | 94.38 | 92.59 | 95884 |
| 1713217200 | 95.04 | -2.3 | -2.36 | 97.08 | 97.44 | 93.4 | 125366 |
| 1712958000 | 97.34 | -2.76 | -2.76 | 101.15 | 101.62 | 96.46 | 155862 |
| 1712871600 | 100.1 | -3.07 | -2.98 | 102.43 | 103.56 | 99.98 | 117995 |
| 1712785200 | 103.17 | 0.67 | 0.65 | 100.44 | 103.31 | 100.44 | 131216 |
| 1712698800 | 102.5 | -1.41 | -1.36 | 104.49 | 104.84 | 102.39 | 132589 |
| 1712612400 | 103.91 | 0.64 | 0.62 | 104.45 | 104.9 | 102.26 | 73003 |
| 1712353200 | 103.27 | 1.54 | 1.51 | 103.11 | 103.68 | 101.7 | 110913 |
| 1712266800 | 101.73 | -1.21 | -1.18 | 103.99 | 104.09 | 101 | 112785 |
| 1712180400 | 102.94 | 6.93 | 7.22 | 96.5 | 103.13 | 96.5 | 214572 |
| 1712094000 | 96.01 | 3.96 | 4.30 | 92.52 | 97.36 | 91.58 | 155536 |
| 1712007600 | 92.05 | 0.92 | 1.01 | 91.85 | 92.56 | 90.73 | 40003 |
| 1711662000 | 91.13 | 0.3 | 0.33 | 90.96 | 92.25 | 90.92 | 36925 |
| 1711575600 | 90.83 | 1.07 | 1.19 | 89.78 | 90.98 | 89.62 | 24609 |
| 1711489200 | 89.76 | -0.86 | -0.95 | 90.85 | 91.12 | 89.17 | 65294 |
| 1711402800 | 90.62 | 2.44 | 2.77 | 88.55 | 91.36 | 88.55 | 47594 |
| 1711143600 | 88.18 | -0.97 | -1.09 | 89.67 | 89.67 | 87.95 | 29531 |
| 1711057200 | 89.15 | -1.53 | -1.69 | 91 | 91.15 | 89.15 | 47665 |
| 1710970800 | 90.68 | 1.26 | 1.41 | 89.54 | 90.68 | 88.2 | 69497 |
| 1710884400 | 89.42 | 1.56 | 1.78 | 87.88 | 89.72 | 87.88 | 53215 |
| 1710798000 | 87.86 | 0.88 | 1.01 | 86.86 | 89.33 | 86.12 | 57038 |
| 1710538800 | 86.98 | 0.76 | 0.88 | 86.21 | 88.3 | 86.21 | 38382 |
| 1710452400 | 86.22 | 2.48 | 2.96 | 83.51 | 86.5 | 83.4 | 58568 |
| 1710366000 | 83.74 | 1.01 | 1.22 | 83.9 | 85.21 | 83.74 | 49452 |
| 1710279600 | 82.73 | -1.25 | -1.49 | 83.37 | 84 | 82.25 | 52705 |
| 1710193200 | 83.98 | 0.15 | 0.18 | 83.84 | 84.32 | 82.4 | 41956 |
| 1709937600 | 83.83 | -1.22 | -1.43 | 84.48 | 85.18 | 83.33 | 38656 |
| 1709851200 | 85.05 | 0.76 | 0.90 | 84.24 | 85.72 | 83.85 | 72393 |
| 1709764800 | 84.29 | 1.02 | 1.22 | 83.97 | 85.15 | 83 | 93893 |
| 1709678400 | 83.27 | 0.4 | 0.48 | 82.07 | 84.5 | 82.06 | 58880 |
| 1709592000 | 82.87 | -0.9 | -1.07 | 83.75 | 84.19 | 82.54 | 74254 |
| 1709332800 | 83.77 | 3.15 | 3.91 | 81.86 | 84.92 | 81.55 | 80616 |
| 1709246400 | 80.62 | 0.19 | 0.24 | 80.47 | 81.83 | 79.98 | 85920 |
| 1709160000 | 80.43 | -1.31 | -1.60 | 81.5 | 82.58 | 80.39 | 62497 |
| 1709073600 | 81.74 | 0.77 | 0.95 | 80.83 | 82.14 | 80.83 | 32091 |
| 1708987200 | 80.97 | 0.06 | 0.07 | 80.47 | 81.8 | 79.87 | 29830 |
| 1708728000 | 80.91 | -1.04 | -1.27 | 81.5 | 82.15 | 79.93 | 58371 |
| 1708641600 | 81.95 | 0.41 | 0.50 | 82.05 | 83.44 | 81.61 | 85225 |
| 1708555200 | 81.54 | 0.76 | 0.94 | 81.04 | 83.4 | 81 | 89143 |
| 1708468800 | 80.78 | -4.23 | -4.98 | 83.9 | 84 | 80.77 | 129084 |
| 1708123200 | 85.01 | 0.6 | 0.71 | 84.95 | 85.19 | 83.5 | 58579 |
| 1708036800 | 84.41 | 2.76 | 3.38 | 81.92 | 84.8 | 81.92 | 89207 |
| 1707950400 | 81.65 | -1.4 | -1.69 | 83.37 | 84.54 | 81.34 | 79307 |
| 1707864000 | 83.05 | -3.49 | -4.03 | 86.19 | 86.2 | 82.19 | 111578 |
| 1707777600 | 86.54 | 0.34 | 0.39 | 85.32 | 87.96 | 85.32 | 63761 |
| 1707518400 | 86.2 | 0.01 | 0.01 | 87.13 | 87.13 | 85.43 | 63847 |
| 1707432000 | 86.19 | 3.12 | 3.76 | 83.64 | 86.39 | 83.25 | 95516 |
| 1707345600 | 83.07 | -1 | -1.19 | 83.76 | 84.5 | 81.05 | 160695 |
| 1707259200 | 84.07 | 4.2 | 5.26 | 87.1 | 88.64 | 82.39 | 240347 |
| 1707172800 | 79.87 | -0.27 | -0.34 | 80.27 | 81.7 | 78.6 | 91439 |
| 1706913600 | 80.14 | -1.06 | -1.31 | 81 | 81.8 | 79.3 | 96082 |
| 1706827200 | 81.2 | -2.08 | -2.50 | 83.46 | 85.25 | 80.77 | 63492 |
| 1706740800 | 83.28 | -1.36 | -1.61 | 83.96 | 84.75 | 83.12 | 79345 |
| 1706654400 | 84.64 | 2.81 | 3.43 | 80.11 | 85.09 | 80.08 | 114016 |
| 1706568000 | 81.83 | -0.58 | -0.70 | 81.7 | 82.21 | 80.5 | 45332 |
| 1706308800 | 82.41 | 0.77 | 0.94 | 81.51 | 83.23 | 80.71 | 65682 |
| 1706222400 | 81.64 | -0.6 | -0.73 | 83.26 | 83.7 | 79.71 | 63423 |
| 1706136000 | 82.24 | 4.05 | 5.18 | 78.21 | 82.7 | 78.21 | 119935 |
| 1706049600 | 78.19 | 0.46 | 0.59 | 77.54 | 80.03 | 77.54 | 105570 |
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
