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 | 4.6 | 5.55488467576 | 82.81 | 87.95 | 79.385 | 388940 | 82.18196191 | CS |
| 4 | -11.03 | -11.2047947989 | 98.44 | 99.99 | 79.385 | 287884 | 88.42913208 | CS |
| 12 | -19.92 | -18.5595825957 | 107.33 | 115.845 | 79.385 | 276095 | 99.01176598 | CS |
| 26 | 2.41 | 2.83529411765 | 85 | 121.37 | 73.38 | 325398 | 101.16380733 | CS |
| 52 | -5.52 | -5.93995480469 | 92.93 | 121.37 | 67.73 | 443836 | 91.22841427 | CS |
| 156 | -48.99 | -35.9164222874 | 136.4 | 299.39 | 67.73 | 459719 | 132.9522219 | CS |
| 260 | 48.97 | 127.393340271 | 38.44 | 299.39 | 26.34 | 508149 | 102.48771471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 86.04 | 2.58 | 3.09 | 85.38 | 87.95 | 84.75 | 321905 |
| 1713911700 | 83.46 | 3.66 | 4.59 | 79.63 | 84.5 | 79.385 | 465942 |
| 1713825300 | 79.8 | -1.24 | -1.53 | 81.76 | 82.3 | 79.47 | 593403 |
| 1713566100 | 81.04 | -0.65 | -0.80 | 81.14 | 82.01 | 80.22 | 225774 |
| 1713479700 | 81.69 | -1.63 | -1.96 | 82.81 | 83 | 80.87 | 337678 |
| 1713393300 | 83.32 | -3.54 | -4.08 | 87.61 | 87.73 | 83.21 | 338624 |
| 1713306900 | 86.86 | -1.08 | -1.23 | 87.56 | 87.56 | 85.36 | 320613 |
| 1713220500 | 87.94 | -3.06 | -3.36 | 90.99 | 91.7 | 87.72 | 315192 |
| 1712961300 | 91 | -1.53 | -1.65 | 90.82 | 91.72 | 89.1949 | 276401 |
| 1712874900 | 92.53 | 1 | 1.09 | 92.12 | 93.1 | 91.155 | 186876 |
| 1712788500 | 91.53 | -4.35 | -4.54 | 93.11 | 93.85 | 90.35 | 269713 |
| 1712702100 | 95.88 | 2.88 | 3.10 | 94.12 | 95.96 | 93.96 | 169938 |
| 1712615700 | 93 | -0.32 | -0.34 | 93.9 | 94.93 | 92.85 | 161366 |
| 1712356500 | 93.32 | 0.76 | 0.82 | 92.27 | 93.55 | 91.68 | 259189 |
| 1712270100 | 92.56 | -2.07 | -2.19 | 95.92 | 96.45 | 91.85 | 189872 |
| 1712183700 | 94.63 | -0.26 | -0.27 | 93.6 | 95.47 | 93.35 | 156304 |
| 1712097300 | 94.89 | -2.87 | -2.94 | 96.11 | 96.16 | 94.02 | 328938 |
| 1712010900 | 97.76 | 0.2 | 0.21 | 97.58 | 99.57 | 97.4 | 159189 |
| 1711665300 | 97.56 | -1.25 | -1.27 | 98.44 | 99.99 | 97.26 | 392881 |
| 1711578900 | 98.81 | 2.73 | 2.84 | 96.93 | 99.045 | 95.36 | 285151 |
| 1711492500 | 96.08 | -1.18 | -1.21 | 97.72 | 98.575 | 95.885 | 143144 |
| 1711406100 | 97.26 | -0.94 | -0.96 | 97 | 97.83 | 96.32 | 164313 |
| 1711146900 | 98.2 | -1.69 | -1.69 | 100.07 | 100.4981 | 97.88 | 219161 |
| 1711060500 | 99.89 | 1.66 | 1.69 | 100.39 | 102.99 | 99.84 | 245270 |
| 1710974100 | 98.23 | 0.73 | 0.75 | 97.54 | 99.15 | 95.58 | 240889 |
| 1710887700 | 97.5 | -0.55 | -0.56 | 96.87 | 98.39 | 96 | 274046 |
| 1710801300 | 98.05 | -0.32 | -0.33 | 99.37 | 99.96 | 97.72 | 184047 |
| 1710542100 | 98.37 | -1.06 | -1.07 | 98.03 | 99.38 | 97.4 | 467337 |
| 1710455700 | 99.43 | -3.1 | -3.02 | 101.68 | 101.96 | 98.31 | 190430 |
| 1710369300 | 102.53 | -3.82 | -3.59 | 104.9 | 106.29 | 102.205 | 176523 |
| 1710282900 | 106.35 | -0.66 | -0.62 | 107.39 | 107.57 | 104.07 | 190861 |
| 1710196500 | 107.01 | -0.49 | -0.46 | 106.08 | 107.97 | 106.08 | 221901 |
| 1709940900 | 107.5 | -0.49 | -0.45 | 108.88 | 109 | 105.68 | 303820 |
| 1709854500 | 107.99 | 4.56 | 4.41 | 104.82 | 108.603 | 104.795 | 175285 |
| 1709768100 | 103.43 | 1.2 | 1.17 | 104.76 | 105.35 | 102.24 | 237941 |
| 1709681700 | 102.23 | -2.65 | -2.53 | 102.91 | 103.47 | 100.695 | 319409 |
| 1709595300 | 104.88 | -1.08 | -1.02 | 107.03 | 107.03 | 104.57 | 274358 |
| 1709336100 | 105.96 | 5.86 | 5.85 | 100.99 | 106.91 | 100.4201 | 300956 |
| 1709249700 | 100.1 | 0.59 | 0.59 | 101.25 | 101.81 | 98.11 | 431042 |
| 1709163300 | 99.51 | -2.02 | -1.99 | 101 | 101.28 | 99.285 | 225632 |
| 1709076900 | 101.53 | -2.79 | -2.67 | 101.94 | 104.055 | 101.21 | 253146 |
| 1708990500 | 104.32 | 0.38 | 0.37 | 104.37 | 105.872 | 104.09 | 123808 |
| 1708731300 | 103.94 | -1.29 | -1.23 | 105.1 | 105.405 | 103.26 | 154780 |
| 1708644900 | 105.23 | 0.5 | 0.48 | 106.25 | 107.38 | 104.53 | 346427 |
| 1708558500 | 104.73 | -0.51 | -0.48 | 103.87 | 104.78 | 103.23 | 184203 |
| 1708472100 | 105.24 | -1.08 | -1.02 | 104.46 | 106.24 | 103.78 | 240558 |
| 1708126500 | 106.32 | -3.81 | -3.46 | 109.92 | 110.2379 | 106.07 | 174770 |
| 1708040100 | 110.13 | -0.55 | -0.50 | 111.98 | 112.5 | 109.17 | 179458 |
| 1707953700 | 110.68 | 2.54 | 2.35 | 110.24 | 110.85 | 108.4 | 193610 |
| 1707867300 | 108.14 | -5.54 | -4.87 | 108.88 | 111.0899 | 106.6 | 387059 |
| 1707780900 | 113.68 | 1.47 | 1.31 | 113.16 | 115.845 | 112.11 | 301924 |
| 1707521700 | 112.21 | 1.99 | 1.81 | 107 | 114.25 | 107 | 585319 |
| 1707435300 | 110.22 | 2.14 | 1.98 | 108.21 | 111.52 | 108.21 | 579057 |
| 1707348900 | 108.08 | 4.23 | 4.07 | 105.32 | 108.53 | 103.44 | 328930 |
| 1707262500 | 103.85 | -1.63 | -1.55 | 104.48 | 104.48 | 102.07 | 352869 |
| 1707176100 | 105.48 | 0.28 | 0.27 | 105.71 | 106.155 | 102.63 | 270523 |
| 1706916900 | 105.2 | -1.58 | -1.48 | 105.4 | 106.96 | 104.69 | 249318 |
| 1706830500 | 106.78 | -0.03 | -0.03 | 107.33 | 107.915 | 104.7 | 366445 |
| 1706744100 | 106.81 | -0.56 | -0.52 | 106.35 | 109.07 | 105.01 | 473441 |
| 1706657700 | 107.37 | -2.95 | -2.67 | 109.47 | 109.47 | 106.745 | 284384 |
| 1706571300 | 110.32 | 0.94 | 0.86 | 109.64 | 110.51 | 107.34 | 145049 |
| 1706312100 | 109.38 | -1.48 | -1.34 | 110.09 | 110.4 | 108 | 272653 |
| 1706225700 | 110.86 | 0.35 | 0.32 | 113 | 113.5 | 110.65 | 229793 |
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
