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 | -1.69 | -1.9931595707 | 84.79 | 92.425 | 77.77 | 273790 | 86.61617138 | SP |
| 4 | -12.71 | -13.265838639 | 95.81 | 101.345 | 72.3001 | 318632 | 87.52587115 | SP |
| 12 | 11.82 | 16.5824915825 | 71.28 | 113.46 | 69.39 | 390686 | 90.65899484 | SP |
| 26 | 49.21 | 145.205075243 | 33.89 | 113.46 | 33.89 | 290858 | 77.37797675 | SP |
| 52 | 57.13 | 219.984597613 | 25.97 | 113.46 | 24.5 | 211712 | 64.93032641 | SP |
| 156 | -37.31 | -30.9857985217 | 120.41 | 121.61 | 11.65 | 197184 | 42.97889798 | SP |
| 260 | 34.31 | 70.3217872515 | 48.79 | 136.2544 | 11.65 | 137637 | 46.91421189 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 87.68 | -3.47 | -3.81 | 90.3 | 92.425 | 87.6 | 215738 |
| 1714429800 | 91.15 | 0.48 | 0.53 | 90.36 | 91.3 | 87.52 | 268868 |
| 1714170600 | 90.67 | 6.61 | 7.86 | 84.9 | 91.41 | 84.33 | 308234 |
| 1714084200 | 84.06 | 4.36 | 5.47 | 79.09 | 85.06 | 79.09 | 275880 |
| 1713997800 | 79.7 | -1.48 | -1.82 | 84.79 | 85.1356 | 78.84 | 281056 |
| 1713911400 | 81.18 | 4 | 5.18 | 78.78 | 81.79 | 78.19 | 359885 |
| 1713825000 | 77.18 | 3.86 | 5.26 | 75.49 | 78.1 | 73.35 | 400996 |
| 1713565800 | 73.32 | -10.94 | -12.98 | 82.39 | 83.7747 | 72.3001 | 619591 |
| 1713479400 | 84.26 | -1.04 | -1.22 | 85.77 | 87 | 82.21 | 313238 |
| 1713393000 | 85.3 | -6.58 | -7.16 | 92.81 | 93.3109 | 85.22 | 290465 |
| 1713306600 | 91.88 | 2.32 | 2.59 | 90.38 | 92.9099 | 89.6 | 233213 |
| 1713220200 | 89.56 | -3.63 | -3.90 | 95.53 | 97.11 | 89.1028 | 361218 |
| 1712961000 | 93.19 | -5.82 | -5.88 | 95.78 | 96.6 | 92.44 | 275603 |
| 1712874600 | 99.01 | 6.09 | 6.55 | 93.79 | 99.1387 | 93.151 | 278402 |
| 1712788200 | 92.92 | -0.13 | -0.14 | 89.54 | 94.21 | 89.54 | 246364 |
| 1712701800 | 93.05 | -0.99 | -1.05 | 95.22 | 95.5 | 89.08 | 286063 |
| 1712615400 | 94.04 | -0.66 | -0.70 | 95.79 | 95.79 | 93.1149 | 207962 |
| 1712356200 | 94.7 | 3.17 | 3.46 | 92.99 | 95.9889 | 91.39 | 397080 |
| 1712269800 | 91.53 | -6.53 | -6.66 | 100.92 | 101.345 | 91.53 | 445936 |
| 1712183400 | 98.06 | -0.13 | -0.13 | 95.81 | 100.07 | 95.81 | 214836 |
| 1712097000 | 98.19 | -2.27 | -2.26 | 96.84 | 98.44 | 94.94 | 229899 |
| 1712010600 | 100.46 | 1.3 | 1.31 | 99.18 | 103.5535 | 99.09 | 310508 |
| 1711665000 | 99.16 | 0.17 | 0.17 | 98.52 | 100.4 | 97.741 | 141881 |
| 1711578600 | 98.99 | -1.32 | -1.32 | 101.98 | 101.98 | 95.8501 | 273188 |
| 1711492200 | 100.31 | -3.2 | -3.09 | 105.25 | 106 | 100.13 | 282681 |
| 1711405800 | 103.51 | 0.35 | 0.34 | 100.86 | 105.75 | 100.86 | 413525 |
| 1711146600 | 103.16 | 2.87 | 2.86 | 99.4 | 104.6096 | 99.4 | 366490 |
| 1711060200 | 100.29 | 4.07 | 4.23 | 101.86 | 103.6099 | 99.51 | 548859 |
| 1710973800 | 96.22 | 2.71 | 2.90 | 94.23 | 96.3475 | 92.21 | 394736 |
| 1710887400 | 93.51 | -0.16 | -0.17 | 90.3 | 94.8675 | 87.8 | 604886 |
| 1710801000 | 93.67 | 0.42 | 0.45 | 97.2 | 98.8899 | 92.2251 | 389750 |
| 1710541800 | 93.25 | -0.5 | -0.53 | 91.38 | 95.67 | 91.38 | 218034 |
| 1710455400 | 93.75 | -4.53 | -4.61 | 96.73 | 97.925 | 91.95 | 416645 |
| 1710369000 | 98.28 | -3.75 | -3.68 | 100.4 | 100.4 | 95.46 | 475337 |
| 1710282600 | 102.03 | 7.22 | 7.62 | 98.06 | 102.125 | 94.46 | 415124 |
| 1710196200 | 94.81 | -3.35 | -3.41 | 95.17 | 98.29 | 91.61 | 442055 |
| 1709940600 | 98.16 | -10.03 | -9.27 | 110.89 | 113.46 | 97.03 | 1770816 |
| 1709854200 | 108.19 | 7.25 | 7.18 | 103.82 | 108.54 | 103.49 | 595190 |
| 1709767800 | 100.94 | 4.78 | 4.97 | 100.63 | 103.2 | 98.5043 | 608095 |
| 1709681400 | 96.16 | -1.93 | -1.97 | 96.6 | 97.8 | 93.82 | 574805 |
| 1709595000 | 98.09 | 3.88 | 4.12 | 96.68 | 101.42 | 95.95 | 608834 |
| 1709335800 | 94.21 | 7.47 | 8.61 | 88.69 | 94.58 | 88.51 | 545641 |
| 1709249400 | 86.74 | 3.84 | 4.63 | 85.39 | 87.47 | 84.3001 | 313451 |
| 1709163000 | 82.9 | -2.06 | -2.42 | 83 | 84.3 | 81.97 | 244369 |
| 1709076600 | 84.96 | -0.4 | -0.47 | 86.02 | 86.1 | 83.1989 | 159121 |
| 1708990200 | 85.36 | 1.28 | 1.52 | 85.97 | 87.03 | 84.2564 | 297192 |
| 1708731000 | 84.08 | -0.69 | -0.81 | 87.02 | 89.08 | 82.7 | 432783 |
| 1708644600 | 84.77 | 13.26 | 18.54 | 81.27 | 85.206 | 80.13 | 740630 |
| 1708558200 | 71.51 | -1.93 | -2.63 | 71.2 | 72.0331 | 69.39 | 325065 |
| 1708471800 | 73.44 | -4.21 | -5.42 | 76.37 | 76.49 | 70.56 | 553243 |
| 1708126200 | 77.65 | -0.58 | -0.74 | 80.38 | 81.16 | 77.34 | 388999 |
| 1708039800 | 78.23 | -0.93 | -1.17 | 79.88 | 80.1 | 77.71 | 217177 |
| 1707953400 | 79.16 | 3.19 | 4.20 | 77.97 | 79.4 | 76.42 | 368485 |
| 1707867000 | 75.97 | -1.78 | -2.29 | 73.35 | 77.64 | 73.35 | 397273 |
| 1707780600 | 77.75 | -0.04 | -0.05 | 78.22 | 81.3082 | 76.48 | 361610 |
| 1707521400 | 77.79 | 3.93 | 5.32 | 75 | 77.91 | 74.38 | 281674 |
| 1707435000 | 73.86 | 0.47 | 0.64 | 73.57 | 75.409 | 73.1 | 221046 |
| 1707348600 | 73.39 | 3 | 4.26 | 71.28 | 73.4264 | 70 | 251270 |
| 1707262200 | 70.39 | -2.07 | -2.86 | 72.96 | 73.16 | 67.9212 | 394881 |
| 1707175800 | 72.46 | 3.42 | 4.95 | 71.2 | 72.8826 | 69.47 | 497535 |
| 1706916600 | 69.04 | 3.46 | 5.28 | 66.41 | 69.58 | 66.0714 | 255106 |
| 1706830200 | 65.58 | 1.61 | 2.52 | 64.56 | 65.879999 | 63.5 | 186934 |
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
