We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -1.86314738827 | 90.17 | 91.25 | 85.82 | 151986 | 89.11355109 | CS |
| 4 | 0.29 | 0.328798185941 | 88.2 | 95.87 | 85.82 | 149631 | 90.40925342 | CS |
| 12 | 22.94 | 34.9961861175 | 65.55 | 95.87 | 60.71 | 155914 | 79.27444382 | CS |
| 26 | 24.99 | 39.3543307087 | 63.5 | 95.87 | 53.665 | 135937 | 71.7007994 | CS |
| 52 | 28.28 | 46.9689420362 | 60.21 | 95.87 | 53.665 | 114647 | 71.17253261 | CS |
| 156 | -25.32 | -22.2476056586 | 113.81 | 141.07 | 53.665 | 125541 | 85.35337893 | CS |
| 260 | -10.26 | -10.3898734177 | 98.75 | 141.07 | 50.49 | 121927 | 86.52392775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 87.33 | -2.3 | -2.57 | 87.25 | 88.58 | 86.01 | 204532 |
| 1713911700 | 89.63 | -0.19 | -0.21 | 88.89 | 89.794 | 88.18 | 173149 |
| 1713825300 | 89.82 | 0.33 | 0.37 | 89.49 | 90.51 | 87.7925 | 108206 |
| 1713566100 | 89.49 | -0.68 | -0.75 | 89.34 | 91.25 | 88.89 | 133213 |
| 1713479700 | 90.17 | 0.21 | 0.23 | 90.17 | 91.01 | 88.26 | 140831 |
| 1713393300 | 89.96 | -0.51 | -0.56 | 91.95 | 92.75 | 89.54 | 195540 |
| 1713306900 | 90.47 | 1.64 | 1.85 | 86.46 | 90.76 | 86.23 | 270993 |
| 1713220500 | 88.83 | -0.32 | -0.36 | 91.55 | 92.4 | 88.425 | 137199 |
| 1712961300 | 89.15 | -2.11 | -2.31 | 91.5 | 92.08 | 88.31 | 109671 |
| 1712874900 | 91.26 | 0.64 | 0.71 | 90.75 | 91.45 | 89.55 | 107874 |
| 1712788500 | 90.62 | -2.83 | -3.03 | 90.48 | 92.3 | 89.07 | 150209 |
| 1712702100 | 93.45 | -0.31 | -0.33 | 94.7 | 95.87 | 92.85 | 129029 |
| 1712615700 | 93.76 | 0.79 | 0.85 | 94.11 | 94.36 | 92.255 | 113748 |
| 1712356500 | 92.97 | 2.02 | 2.22 | 90.31 | 93.08 | 89.96 | 116549 |
| 1712270100 | 90.95 | -1.3 | -1.41 | 92.93 | 93.29 | 89.67 | 130436 |
| 1712183700 | 92.25 | 1.36 | 1.50 | 90.27 | 92.845 | 90.27 | 202105 |
| 1712097300 | 90.89 | 2.22 | 2.50 | 89.4798 | 91.47 | 88.7697 | 176866 |
| 1712010900 | 88.67 | -0.69 | -0.77 | 90.23 | 90.23 | 88.13 | 83098 |
| 1711665300 | 89.36 | 1.16 | 1.32 | 88.2 | 90.61 | 88.2 | 159750 |
| 1711578900 | 88.2 | 3.04 | 3.57 | 85.78 | 88.44 | 85.78 | 146291 |
| 1711492500 | 85.16 | 1.1 | 1.31 | 85.03 | 85.69 | 83.565 | 150921 |
| 1711406100 | 84.06 | 2.93 | 3.61 | 82.45 | 84.72 | 82.25 | 152877 |
| 1711146900 | 81.13 | -0.93 | -1.13 | 81.43 | 81.79 | 80.37 | 106606 |
| 1711060500 | 82.06 | -0.02 | -0.02 | 82.5 | 82.98 | 81.39 | 115068 |
| 1710974100 | 82.08 | 2.85 | 3.60 | 78.9 | 82.525 | 78.59 | 159492 |
| 1710887700 | 79.23 | 1.06 | 1.36 | 77.54 | 79.23 | 76.65 | 215284 |
| 1710801300 | 78.17 | -0.13 | -0.17 | 79.02 | 79.36 | 77.4 | 150821 |
| 1710542100 | 78.3 | 1.21 | 1.57 | 76.74 | 79.09 | 76.74 | 1014136 |
| 1710455700 | 77.09 | -0.63 | -0.81 | 77.57 | 77.81 | 75.1 | 272479 |
| 1710369300 | 77.72 | 1.53 | 2.01 | 76.58 | 78.895 | 76.48 | 238063 |
| 1710282900 | 76.19 | -0.56 | -0.73 | 77.21 | 77.21 | 75.4 | 192545 |
| 1710196500 | 76.75 | 1.29 | 1.71 | 74.18 | 77.25 | 73.52 | 217341 |
| 1709940900 | 75.46 | -0.02 | -0.03 | 76.72 | 77.31 | 74.54 | 93987 |
| 1709854500 | 75.48 | 2.75 | 3.78 | 73.24 | 75.57 | 73.24 | 132761 |
| 1709768100 | 72.73 | 0.97 | 1.35 | 73.16 | 73.9015 | 71.7701 | 136558 |
| 1709681700 | 71.76 | 0.49 | 0.69 | 70.29 | 71.935 | 69.96 | 139255 |
| 1709595300 | 71.27 | -2.32 | -3.15 | 73.41 | 73.94 | 71.27 | 113075 |
| 1709336100 | 73.59 | 1.07 | 1.48 | 73.12 | 73.96 | 71.91 | 110121 |
| 1709249700 | 72.52 | 2.24 | 3.19 | 71.71 | 72.69 | 70.54 | 137495 |
| 1709163300 | 70.28 | -0.54 | -0.76 | 69.57 | 71.1 | 69.47 | 121037 |
| 1709076900 | 70.82 | -1.27 | -1.76 | 73.21 | 73.29 | 70.81 | 118466 |
| 1708990500 | 72.09 | 0.96 | 1.35 | 70.38 | 72.19 | 69.76 | 160656 |
| 1708731300 | 71.13 | 0.52 | 0.74 | 71 | 71.36 | 69.72 | 150518 |
| 1708644900 | 70.61 | 4.53 | 6.86 | 68.4 | 73.69 | 62.83 | 262770 |
| 1708558500 | 66.08 | 0.31 | 0.47 | 66.019999 | 67.59 | 65.84 | 134081 |
| 1708472100 | 65.769999 | -0.29 | -0.44 | 64.54 | 65.849999 | 63.4 | 113133 |
| 1708126500 | 66.06 | 0.51 | 0.78 | 65 | 67.5 | 64.55 | 96623 |
| 1708040100 | 65.55 | 2.16 | 3.41 | 63.47 | 65.65 | 63.44 | 155541 |
| 1707953700 | 63.39 | 1.95 | 3.17 | 62.85 | 64.14 | 62.125 | 161229 |
| 1707867300 | 61.44 | -4.05 | -6.18 | 62.18 | 63.2 | 60.71 | 112785 |
| 1707780900 | 65.489999 | 0.81 | 1.25 | 65.099999 | 66.519999 | 64.8 | 96614 |
| 1707521700 | 64.68 | -0.17 | -0.26 | 64.819999 | 65.114999 | 63.5 | 68904 |
| 1707435300 | 64.849999 | 1.33 | 2.09 | 63.87 | 65.36 | 62.64 | 65498 |
| 1707348900 | 63.52 | -0.99 | -1.53 | 64.379999 | 64.379999 | 62.47 | 94533 |
| 1707262500 | 64.51 | 1.31 | 2.07 | 63.04 | 65.055 | 63.01 | 79218 |
| 1707176100 | 63.2 | -2.46 | -3.75 | 63.99 | 64.15 | 62.04 | 75945 |
| 1706916900 | 65.66 | -0.63 | -0.95 | 64.849999 | 66.069999 | 64.15 | 64725 |
| 1706830500 | 66.29 | 1.39 | 2.14 | 65.55 | 66.569999 | 64.09 | 72563 |
| 1706744100 | 64.9 | -2.6 | -3.85 | 67.6 | 68.3 | 64.9 | 102486 |
| 1706657700 | 67.5 | -1.24 | -1.80 | 67.81 | 68 | 67.16 | 48814 |
| 1706571300 | 68.74 | 0.8 | 1.18 | 67.94 | 68.83 | 66.68 | 68121 |
| 1706312100 | 67.94 | 1.07 | 1.60 | 68.09 | 68.42 | 67.019999 | 70539 |
| 1706225700 | 66.87 | 0.94 | 1.43 | 67.3 | 67.35 | 65.075 | 112113 |
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
