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 | 4.85 | 6.09449610455 | 79.58 | 85.4301 | 77.43 | 22981 | 80.37506431 | SP |
| 4 | 0.73 | 0.872162485066 | 83.7 | 88.91 | 72.5 | 35915 | 80.32447204 | SP |
| 12 | -5.31 | -5.91709382661 | 89.74 | 96.4099 | 72.5 | 29827 | 84.697494 | SP |
| 26 | 3.38 | 4.17026526835 | 81.05 | 105.38 | 72.5 | 30170 | 89.31569734 | SP |
| 52 | 21.56 | 34.2929855257 | 62.87 | 105.38 | 61.7401 | 45402 | 82.84881485 | SP |
| 156 | -18.37 | -17.8696498054 | 102.8 | 144.7556 | 52.99 | 119460 | 84.92644495 | SP |
| 260 | 56.83 | 205.905797101 | 27.6 | 144.7556 | 1.01 | 837429 | 27.66203729 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775400 | 84.43 | 2.6 | 3.18 | 85.29 | 85.4301 | 83.75 | 40748 |
| 1714689000 | 81.83 | 3.23 | 4.11 | 81.35 | 82.46 | 81 | 23421 |
| 1714602600 | 78.6 | 0.54 | 0.69 | 78.46 | 80.37 | 77.43 | 21519 |
| 1714516200 | 78.06 | -3.78 | -4.62 | 79.86 | 80.255 | 77.93 | 14190 |
| 1714429800 | 81.84 | 1.24 | 1.54 | 81.16 | 82.04 | 81 | 19699 |
| 1714170600 | 80.6 | 3.53 | 4.58 | 79.58 | 81.27 | 79.58 | 36075 |
| 1714084200 | 77.07 | -1.1 | -1.41 | 75.89 | 77.28 | 75.54 | 20043 |
| 1713997800 | 78.17 | -0.81 | -1.03 | 78.13 | 78.17 | 77.21 | 17861 |
| 1713911400 | 78.98 | 0.85 | 1.09 | 76.77 | 79.69 | 76.28 | 24514 |
| 1713825000 | 78.13 | 1.33 | 1.73 | 75.92 | 78.42 | 75.5964 | 35929 |
| 1713565800 | 76.8 | 3.08 | 4.18 | 74.52 | 77.08 | 74.52 | 34094 |
| 1713479400 | 73.72 | -0.4 | -0.54 | 74.89 | 75.51 | 72.5 | 29674 |
| 1713393000 | 74.12 | 0.38 | 0.52 | 75.04 | 75.2589 | 72.85 | 19360 |
| 1713306600 | 73.74 | -3.62 | -4.68 | 74.3 | 75.1248 | 73.08 | 45737 |
| 1713220200 | 77.36 | -2.41 | -3.02 | 77.96 | 78.4 | 75.94 | 52884 |
| 1712961000 | 79.77 | -2.7 | -3.27 | 81.63 | 81.8 | 79.09 | 54307 |
| 1712874600 | 82.47 | -1.43 | -1.70 | 83.15 | 83.55 | 82.205 | 36423 |
| 1712788200 | 83.9 | -4.89 | -5.51 | 85.61 | 86.19 | 83.27 | 108269 |
| 1712701800 | 88.79 | 2.48 | 2.87 | 88.17 | 88.91 | 87.52 | 34524 |
| 1712615400 | 86.31 | 3.59 | 4.34 | 83.53 | 86.69 | 83.53 | 44957 |
| 1712356200 | 82.72 | -1.43 | -1.70 | 83.7 | 83.7 | 82 | 44826 |
| 1712269800 | 84.15 | 0.02 | 0.02 | 86.25 | 88.4998 | 83.99 | 69594 |
| 1712183400 | 84.13 | 0.05 | 0.06 | 82.69 | 84.7322 | 81.34 | 35211 |
| 1712097000 | 84.08 | 1.21 | 1.46 | 83.09 | 84.475 | 82.75 | 39994 |
| 1712010600 | 82.87 | -3.31 | -3.84 | 85.73 | 85.73 | 82.4 | 61101 |
| 1711665000 | 86.18 | -0.6 | -0.69 | 85.17 | 86.9069 | 85.17 | 8808 |
| 1711578600 | 86.78 | 1.23 | 1.44 | 84.64 | 86.78 | 84.16 | 20524 |
| 1711492200 | 85.55 | 0.29 | 0.34 | 85.37 | 85.595 | 84.7147 | 7224 |
| 1711405800 | 85.26 | 0.6 | 0.70 | 84.6 | 85.505 | 84.6 | 6816 |
| 1711146600 | 84.6645 | -2.3 | -2.64 | 85.43 | 85.81 | 84.47 | 15025 |
| 1711060200 | 86.96 | -1.38 | -1.56 | 88.27 | 88.27 | 86.841 | 21303 |
| 1710973800 | 88.34 | 3.88 | 4.59 | 84.98 | 88.54 | 84.59 | 22742 |
| 1710887400 | 84.46 | 0.02 | 0.02 | 84.1 | 85.85 | 83.9005 | 13939 |
| 1710801000 | 84.44 | -0.48 | -0.57 | 86.06 | 86.11 | 83.3443 | 19064 |
| 1710541800 | 84.92 | -1.66 | -1.92 | 86.02 | 86.13 | 84.76 | 9400 |
| 1710455400 | 86.581 | -1.52 | -1.72 | 88.08 | 88.1 | 85.93 | 18987 |
| 1710369000 | 88.1 | 0.88 | 1.01 | 87.22 | 88.57 | 87.22 | 20969 |
| 1710282600 | 87.22 | 1.72 | 2.01 | 86.25 | 88.1 | 85.83 | 37355 |
| 1710196200 | 85.5 | -0.79 | -0.92 | 84.79 | 86.79 | 84.79 | 32893 |
| 1709940600 | 86.29 | -4.33 | -4.78 | 85.49 | 87.0388 | 85 | 91283 |
| 1709854200 | 90.62 | -0.22 | -0.24 | 90.9 | 90.9 | 89.97 | 9866 |
| 1709767800 | 90.84 | 1.61 | 1.80 | 91.28 | 91.5916 | 90.53 | 9322 |
| 1709681400 | 89.23 | -0.76 | -0.84 | 89.75 | 90.6 | 89.01 | 30376 |
| 1709595000 | 89.99 | -1.27 | -1.39 | 90.75 | 90.9201 | 89.88 | 12048 |
| 1709335800 | 91.26 | 1.04 | 1.15 | 91.14 | 92 | 89.97 | 15900 |
| 1709249400 | 90.22 | -2.28 | -2.46 | 90.7 | 90.93 | 89.53 | 24084 |
| 1709163000 | 92.5 | -3.89 | -4.04 | 94.44 | 94.6259 | 91.61 | 29024 |
| 1709076600 | 96.39 | 4.48 | 4.87 | 94.39 | 96.4099 | 94.37 | 22781 |
| 1708990200 | 91.9104 | 0.72 | 0.79 | 92.21 | 92.33 | 91.2 | 12485 |
| 1708731000 | 91.19 | -1.9 | -2.04 | 92.06 | 92.06 | 90.74 | 20456 |
| 1708644600 | 93.09 | -1.19 | -1.26 | 94.33 | 94.4 | 93.03 | 26854 |
| 1708558200 | 94.28 | -0.03 | -0.03 | 94.05 | 94.57 | 92.97 | 8551 |
| 1708471800 | 94.31 | 3.2 | 3.51 | 93.37 | 94.31 | 93.37 | 18446 |
| 1708126200 | 91.11 | 1.65 | 1.84 | 89.83 | 91.6833 | 89.74 | 19772 |
| 1708039800 | 89.46 | 1.11 | 1.26 | 88.59 | 89.765 | 88.39 | 21998 |
| 1707953400 | 88.35 | 1.62 | 1.87 | 88.12 | 89.52 | 88.09 | 36866 |
| 1707867000 | 86.73 | -5.53 | -6.00 | 89.1 | 89.1 | 85.269 | 58013 |
| 1707780600 | 92.2631 | 1.87 | 2.07 | 89.94 | 93.01 | 89.94 | 33778 |
| 1707521400 | 90.39 | 1.42 | 1.60 | 89.74 | 90.93 | 89.3 | 48807 |
| 1707435000 | 88.97 | -3.93 | -4.23 | 91.59 | 91.68 | 88.9 | 33658 |
| 1707348600 | 92.9 | -1.17 | -1.24 | 92.83 | 93.08 | 92.03 | 17653 |
| 1707262200 | 94.07 | 4.96 | 5.57 | 91.67 | 94.07 | 91.67 | 35962 |
| 1707175800 | 89.11 | -0.03 | -0.03 | 88.59 | 89.52 | 86.62 | 19959 |
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
