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 | 3.185 | 3.28825108404 | 96.86 | 101.505 | 94.34 | 844528 | 98.80636852 | CS |
| 4 | 15.045 | 17.7 | 85 | 101.505 | 82.45 | 875894 | 92.09687232 | CS |
| 12 | -7.315 | -6.81352459016 | 107.36 | 111.7 | 74.07 | 1137568 | 89.62264839 | CS |
| 26 | -3.575 | -3.45010615711 | 103.62 | 115.59 | 74.07 | 944887 | 94.98733054 | CS |
| 52 | 20.565 | 25.8744338198 | 79.48 | 115.59 | 65.01 | 793332 | 89.79039855 | CS |
| 156 | 40.395 | 67.7200335289 | 59.65 | 115.59 | 48.86 | 730514 | 75.0672831 | CS |
| 260 | 43.625 | 77.3218716767 | 56.42 | 115.59 | 36.805 | 733024 | 70.17528429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747780500 | 101.18 | 3.58 | 3.67 | 98.16 | 101.28 | 97.94 | 1142893 |
| 1747694100 | 97.6 | -0.63 | -0.64 | 97.04 | 97.915 | 96.695 | 468842 |
| 1747434900 | 98.23 | 0.58 | 0.59 | 97.65 | 98.9475 | 96.91 | 815837 |
| 1747348500 | 97.65 | -0.41 | -0.42 | 97.91 | 98.05 | 94.34 | 822449 |
| 1747262100 | 98.06 | 1.07 | 1.10 | 96.86 | 98.1 | 96.04 | 972621 |
| 1747175700 | 96.99 | 0.33 | 0.34 | 96.66 | 101.36 | 96.61 | 1537007 |
| 1747089300 | 96.66 | 6.26 | 6.92 | 93.78 | 97.655 | 93.37 | 1115467 |
| 1746830100 | 90.4 | -0.93 | -1.02 | 91.3 | 92.2125 | 89.51 | 594224 |
| 1746743700 | 91.33 | -0.39 | -0.43 | 93.065 | 93.2 | 91.03 | 930208 |
| 1746657300 | 91.72 | 1.58 | 1.75 | 90.79 | 91.99 | 89.3 | 825427 |
| 1746570900 | 90.14 | -1.28 | -1.40 | 90.1 | 90.95 | 89.3943 | 702629 |
| 1746484500 | 91.42 | 0.84 | 0.93 | 89.8 | 92.9 | 89.1 | 1268796 |
| 1746225300 | 90.58 | 2.63 | 2.99 | 88.81 | 92.82 | 88.81 | 1475723 |
| 1746138900 | 87.95 | 2.23 | 2.60 | 85.55 | 88.47 | 85.32 | 959360 |
| 1746052500 | 85.72 | -0.7 | -0.81 | 85.58 | 86.02 | 83.63 | 709191 |
| 1745966100 | 86.42 | 2.02 | 2.39 | 84.19 | 87.43 | 83.875 | 681412 |
| 1745879700 | 84.4 | -1.47 | -1.71 | 86.37 | 87.35 | 82.45 | 823800 |
| 1745620500 | 85.87 | 0.04 | 0.05 | 85.87 | 86.485 | 84.38 | 559483 |
| 1745534100 | 85.83 | -0.25 | -0.29 | 85.345 | 86.38 | 84.6923 | 576061 |
| 1745447700 | 86.08 | 2.63 | 3.15 | 85 | 88.53 | 85 | 1099785 |
| 1745361300 | 83.45 | 3.25 | 4.05 | 81.53 | 83.62 | 81.23 | 943365 |
| 1745274900 | 80.2 | -4.32 | -5.11 | 83.72 | 84.02 | 79.17 | 1062391 |
| 1744929300 | 84.52 | 2.03 | 2.46 | 82.15 | 84.785 | 81.2137 | 944006 |
| 1744842900 | 82.49 | -0.54 | -0.65 | 82.01 | 83.07 | 81.42 | 632028 |
| 1744756500 | 83.03 | -0.33 | -0.40 | 83.44 | 84.095 | 82.72 | 644192 |
| 1744670100 | 83.36 | 1.16 | 1.41 | 84 | 84.38 | 81.37 | 904943 |
| 1744410900 | 82.2 | 2.26 | 2.83 | 80.11 | 82.445 | 77.84 | 926463 |
| 1744324500 | 79.94 | -3.19 | -3.84 | 81.4 | 81.92 | 78.08 | 857009 |
| 1744238100 | 83.13 | 6.36 | 8.28 | 76.42 | 85 | 76.235 | 1971082 |
| 1744151700 | 76.77 | -3.59 | -4.47 | 83.78 | 84.7 | 75.05 | 2303550 |
| 1744065300 | 80.36 | 1.56 | 1.98 | 74.45 | 82.02 | 74.07 | 1571522 |
| 1743806100 | 78.8 | -4.17 | -5.03 | 78.54 | 80.78 | 76.063 | 1933052 |
| 1743719700 | 82.97 | -5.77 | -6.50 | 83.58 | 85.95 | 82.32 | 1219932 |
| 1743633300 | 88.74 | 1.69 | 1.94 | 85.39 | 88.94 | 85.39 | 676850 |
| 1743546900 | 87.05 | -1.32 | -1.49 | 87.78 | 88.79 | 86.17 | 1155189 |
| 1743460500 | 88.37 | 1.41 | 1.62 | 85.6 | 88.91 | 85.283 | 988707 |
| 1743201300 | 86.96 | -1.87 | -2.11 | 88.04 | 88.4 | 86.19 | 1168660 |
| 1743114900 | 88.83 | -0.39 | -0.44 | 89.36 | 90.8 | 88.27 | 1463999 |
| 1743028500 | 89.22 | -0.97 | -1.08 | 90.25 | 91.36 | 88.83 | 1175471 |
| 1742942100 | 90.19 | -0.13 | -0.14 | 91.86 | 93.64 | 89.75 | 2054483 |
| 1742855700 | 90.32 | 5.44 | 6.41 | 85.69 | 90.51 | 85.69 | 1537569 |
| 1742596500 | 84.88 | 0.28 | 0.33 | 83.24 | 85.21 | 82.23 | 1741126 |
| 1742510100 | 84.6 | 0.28 | 0.33 | 84.05 | 86.45 | 82.6 | 2370596 |
| 1742423700 | 84.32 | -17.35 | -17.07 | 84.64 | 87.4 | 80.33 | 6434174 |
| 1742337300 | 101.67 | 0.95 | 0.94 | 100.07 | 102.64 | 99.345 | 2048386 |
| 1742250900 | 100.72 | 3.31 | 3.40 | 97 | 100.89 | 96.95 | 721047 |
| 1741991700 | 97.41 | 3.44 | 3.66 | 95.35 | 98 | 94.6875 | 863553 |
| 1741905300 | 93.97 | -1.81 | -1.89 | 95.86 | 98.19 | 93.32 | 785320 |
| 1741818900 | 95.78 | 0.04 | 0.04 | 97.31 | 98.53 | 95.69 | 980657 |
| 1741732500 | 95.74 | 1.26 | 1.33 | 94.63 | 96.8998 | 93.2964 | 888641 |
| 1741646100 | 94.48 | -6.1 | -6.06 | 99 | 99.18 | 91.6 | 1012720 |
| 1741390500 | 100.58 | -0.69 | -0.68 | 101.59 | 102.02 | 98.9 | 768217 |
| 1741304100 | 101.27 | -2.41 | -2.32 | 102.22 | 103.395 | 101.22 | 716764 |
| 1741217700 | 103.68 | 0.69 | 0.67 | 103.16 | 105.26 | 102.74 | 724429 |
| 1741131300 | 102.99 | -1.83 | -1.75 | 104.34 | 104.46 | 98.945 | 948800 |
| 1741044900 | 104.82 | -4.94 | -4.50 | 110.01 | 111.7 | 104.21 | 924919 |
| 1740785700 | 109.76 | 2.76 | 2.58 | 106.64 | 109.89 | 106.16 | 882639 |
| 1740699300 | 107 | 1.39 | 1.32 | 106.86 | 107.7 | 106.39 | 501255 |
| 1740612900 | 105.61 | -1.84 | -1.71 | 107.36 | 109.7 | 105.41 | 674302 |
| 1740526500 | 107.45 | -1.98 | -1.81 | 109.5 | 111.14 | 101.91 | 954704 |
| 1740440100 | 109.43 | 0.83 | 0.76 | 109.08 | 110.4767 | 108.235 | 567026 |
| 1740180900 | 108.6 | -3.12 | -2.79 | 112.13 | 112.53 | 107.995 | 587767 |
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
