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 | 5.7 | 5.84615384615 | 97.5 | 103.7 | 96.76 | 148480 | 99.75459886 | DR |
| 4 | 11.3 | 12.2959738847 | 91.9 | 103.7 | 88.33 | 193321 | 94.47538146 | DR |
| 12 | 15.35 | 17.4729652817 | 87.85 | 103.7 | 83.63 | 142035 | 91.09774484 | DR |
| 26 | 27.35 | 36.0580092287 | 75.85 | 103.7 | 74.57 | 133224 | 86.84885626 | DR |
| 52 | 34.32 | 49.8257839721 | 68.88 | 103.7 | 62.75 | 146883 | 77.10858121 | DR |
| 156 | 48.15 | 87.4659400545 | 55.05 | 103.7 | 44.98 | 240256 | 63.8743972 | DR |
| 260 | -418.5 | -80.2185163887 | 521.7 | 1291.71 | 1 | 168971 | 66.64274928 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 103.2 | 2.1 | 2.08 | 101.85 | 103.7 | 101.8 | 85711 |
| 1718746200 | 101.1 | -0.25 | -0.25 | 101.71 | 101.76 | 100.24 | 124787 |
| 1718659800 | 101.35 | 2.78 | 2.82 | 99.72 | 101.95 | 99.38 | 112895 |
| 1718400600 | 98.57 | -0.1 | -0.10 | 98.7 | 99.41 | 97.88 | 152683 |
| 1718314200 | 98.67 | -1.08 | -1.08 | 98.07 | 99.9 | 97.88 | 153254 |
| 1718227800 | 99.75 | 2.71 | 2.79 | 97.5 | 99.9 | 96.76 | 198781 |
| 1718141400 | 97.04 | 1.8 | 1.89 | 95.44 | 97.1 | 94.72 | 300103 |
| 1718055000 | 95.24 | 1.19 | 1.27 | 94.62 | 95.83 | 94.62 | 324833 |
| 1717795800 | 94.05 | 0.95 | 1.02 | 93.35 | 94.15 | 93.01 | 57525 |
| 1717709400 | 93.1 | -0.57 | -0.61 | 93.32 | 93.52 | 92.18 | 192077 |
| 1717622940 | 93.67 | 1.97 | 2.15 | 91.77 | 93.7 | 91.61 | 284358 |
| 1717536600 | 91.7 | 1.55 | 1.72 | 90.18 | 91.8 | 90 | 158357 |
| 1717450200 | 90.15 | -0.35 | -0.39 | 90.69 | 91.46 | 89.24 | 279604 |
| 1717191000 | 90.5 | -2.11 | -2.28 | 90.94 | 90.96 | 88.33 | 227628 |
| 1717018140 | 92.61 | 0 | 0.00 | 92.24 | 93.61 | 92.16 | 206351 |
| 1716931740 | 92.61 | -2.03 | -2.14 | 92.49 | 92.61 | 91.46 | 296415 |
| 1716845340 | 94.64 | 1.94 | 2.09 | 92.94 | 95.44 | 92.75 | 162132 |
| 1716586200 | 92.7 | 1.11 | 1.21 | 91.77 | 92.89 | 91.16 | 182411 |
| 1716499800 | 91.59 | -0.86 | -0.93 | 92.81 | 92.96 | 91.27 | 123805 |
| 1716413340 | 92.45 | 0.83 | 0.91 | 91.9 | 92.96 | 91.85 | 135091 |
| 1716327000 | 91.62 | 1.4 | 1.55 | 90.53 | 92.16 | 90.15 | 110294 |
| 1716240600 | 90.22 | 1.11 | 1.25 | 89.8 | 91.08 | 89.54 | 125610 |
| 1715981400 | 89.11 | -0.97 | -1.08 | 90.08 | 90.89 | 89.02 | 61541 |
| 1715895000 | 90.08 | -0.44 | -0.49 | 90.29 | 90.96 | 89.85 | 123715 |
| 1715808600 | 90.52 | 1.68 | 1.89 | 89.48 | 90.99 | 89.35 | 116196 |
| 1715722200 | 88.84 | -0.06 | -0.07 | 88.29 | 89.25 | 87.84 | 236746 |
| 1715635800 | 88.9 | -0.34 | -0.38 | 89.42 | 89.44 | 87.76 | 120631 |
| 1715376600 | 89.24 | 0.76 | 0.86 | 88.66 | 89.24 | 88.27 | 65125 |
| 1715290140 | 88.48 | 1.81 | 2.09 | 87.64 | 88.68 | 87.63 | 80873 |
| 1715203800 | 86.67 | 0.37 | 0.43 | 86.79 | 87.5 | 86.52 | 59587 |
| 1715117400 | 86.3 | -1.09 | -1.25 | 87.38 | 87.38 | 86.22 | 61541 |
| 1715031000 | 87.39 | 1.31 | 1.52 | 86.5 | 87.39 | 85.95 | 125773 |
| 1714771800 | 86.08 | 1.43 | 1.69 | 84.82 | 86.09 | 84.75 | 149213 |
| 1714685400 | 84.65 | 0.25 | 0.30 | 85.01 | 85.29 | 84.05 | 203341 |
| 1714512600 | 84.4 | -1.19 | -1.39 | 86 | 86.56 | 84.33 | 133098 |
| 1714426200 | 85.59 | -1.17 | -1.35 | 86.52 | 86.52 | 85.03 | 116570 |
| 1714167000 | 86.76 | -2.98 | -3.32 | 88.42 | 88.44 | 86.51 | 243589 |
| 1714080540 | 89.74 | 3.45 | 4.00 | 86 | 90.1 | 83.63 | 322593 |
| 1713994200 | 86.29 | -0.73 | -0.84 | 87.82 | 88.5 | 86.29 | 60281 |
| 1713907800 | 87.02 | 0.44 | 0.51 | 87.32 | 87.55 | 86.78 | 74264 |
| 1713821340 | 86.58 | 0.28 | 0.32 | 86.55 | 87.38 | 85.6 | 179838 |
| 1713562200 | 86.3 | -1.99 | -2.25 | 88.65 | 88.65 | 86.1 | 125985 |
| 1713475800 | 88.29 | -1.38 | -1.54 | 90.34 | 90.34 | 88.25 | 86023 |
| 1713389400 | 89.67 | -1.77 | -1.94 | 91.47 | 91.47 | 89.66 | 107685 |
| 1713302940 | 91.44 | 2.16 | 2.42 | 89.48 | 91.57 | 89.48 | 147064 |
| 1713216600 | 89.28 | -0.55 | -0.61 | 91.2 | 92.1 | 89.1 | 79752 |
| 1712957400 | 89.83 | -0.87 | -0.96 | 90.8 | 90.89 | 89.79 | 65084 |
| 1712870940 | 90.7 | 1.02 | 1.14 | 89.9 | 91.04 | 89.55 | 131741 |
| 1712784540 | 89.68 | 0.76 | 0.85 | 88.92 | 89.74 | 88.57 | 53476 |
| 1712698140 | 88.92 | -0.16 | -0.18 | 89.1 | 89.24 | 88.02 | 126804 |
| 1712611740 | 89.08 | -0.87 | -0.97 | 89.97 | 89.97 | 88.7 | 58057 |
| 1712352600 | 89.95 | 1.75 | 1.98 | 88.47 | 89.97 | 88 | 85059 |
| 1712266140 | 88.2 | -0.09 | -0.10 | 89.05 | 89.53 | 88.06 | 129763 |
| 1712179740 | 88.29 | -0.54 | -0.61 | 89 | 89.56 | 88.21 | 62947 |
| 1712093400 | 88.83 | -0.66 | -0.74 | 88.8 | 89.08 | 87.82 | 94298 |
| 1712006940 | 89.49 | 1.84 | 2.10 | 88.68 | 89.85 | 88.59 | 102945 |
| 1711661400 | 87.65 | -0.14 | -0.16 | 88 | 88.1 | 87.27 | 84426 |
| 1711574940 | 87.79 | 0.04 | 0.05 | 87.85 | 88.24 | 86.93 | 111367 |
| 1711488540 | 87.75 | 0.24 | 0.27 | 88.04 | 88.4 | 87.6 | 69651 |
| 1711402140 | 87.51 | -1.89 | -2.11 | 88.85 | 88.98 | 87.49 | 40022 |
| 1711143000 | 89.4 | 0.16 | 0.18 | 89.3 | 89.54 | 88.57 | 47668 |
| 1711056600 | 89.24 | 0.83 | 0.94 | 88.8 | 89.41 | 88.68 | 50307 |
| 1710970200 | 88.41 | 0.14 | 0.16 | 88 | 88.47 | 87.73 | 91296 |
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
