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 | 2.03 | 2.12010443864 | 95.75 | 97.87 | 93.62 | 255436 | 95.06263054 | CS |
| 4 | -6.81 | -6.51113873219 | 104.59 | 105.315 | 93.62 | 243791 | 98.67209029 | CS |
| 12 | 2.34 | 2.45180217938 | 95.44 | 106.42 | 90.39 | 231626 | 98.37861199 | CS |
| 26 | 15.87 | 19.3749236967 | 81.91 | 106.42 | 76.57 | 265695 | 92.6745466 | CS |
| 52 | 18.77 | 23.7564865207 | 79.01 | 106.42 | 63.27 | 293964 | 82.88521552 | CS |
| 156 | -11.26 | -10.3264856933 | 109.04 | 131.89 | 63.27 | 249490 | 93.72434495 | CS |
| 260 | 29.96 | 44.175759363 | 67.82 | 131.89 | 29.04 | 268861 | 80.33507523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 97.78 | 2.23 | 2.33 | 95.63 | 97.87 | 95.42 | 424691 |
| 1713480000 | 95.55 | 0.82 | 0.87 | 95.22 | 96.945 | 94.72 | 276096 |
| 1713393600 | 94.73 | -0.09 | -0.09 | 95.34 | 95.91 | 94.49 | 303881 |
| 1713307200 | 94.82 | 0 | 0.00 | 94.1 | 94.93 | 93.62 | 275935 |
| 1713220800 | 94.82 | -0.63 | -0.66 | 96.06 | 96.66 | 94.44 | 209791 |
| 1712961600 | 95.45 | -1.05 | -1.09 | 95.75 | 96.64 | 95.17 | 215368 |
| 1712875200 | 96.5 | 0.52 | 0.54 | 96.48 | 97.74 | 96.46 | 366596 |
| 1712788800 | 95.98 | -2.89 | -2.92 | 96.8 | 96.96 | 94.91 | 269714 |
| 1712702400 | 98.87 | -0.01 | -0.01 | 99.16 | 99.7 | 98.51 | 198880 |
| 1712616000 | 98.88 | 0.13 | 0.13 | 99.25 | 100.21 | 98.825 | 186716 |
| 1712356800 | 98.75 | 0.21 | 0.21 | 98.26 | 99.2 | 98.065 | 198278 |
| 1712270400 | 98.54 | -2.65 | -2.62 | 102.37 | 102.37 | 98.27 | 265040 |
| 1712184000 | 101.19 | 0.32 | 0.32 | 100.11 | 102.28 | 100.11 | 219086 |
| 1712097600 | 100.87 | -1.37 | -1.34 | 101.13 | 101.64 | 100.2 | 314375 |
| 1712011200 | 102.24 | -2.52 | -2.41 | 103.96 | 103.96 | 102.08 | 197998 |
| 1711665600 | 104.76 | 1.27 | 1.23 | 103.73 | 105.315 | 103.58 | 302042 |
| 1711579200 | 103.49 | 2.87 | 2.85 | 101.48 | 103.72 | 101.325 | 172881 |
| 1711492800 | 100.62 | -0.11 | -0.11 | 101.15 | 101.38 | 100.45 | 162161 |
| 1711406400 | 100.73 | -0.34 | -0.34 | 101.2 | 101.75 | 100.52 | 234963 |
| 1711147200 | 101.07 | -3.37 | -3.23 | 104.59 | 104.59 | 100.4 | 271798 |
| 1711060800 | 104.44 | 0.27 | 0.26 | 104.99 | 106.42 | 104.39 | 282298 |
| 1710974400 | 104.17 | 1.39 | 1.35 | 102.73 | 104.62 | 102.58 | 186759 |
| 1710888000 | 102.78 | 1.18 | 1.16 | 101.52 | 102.9 | 101.46 | 205642 |
| 1710801600 | 101.6 | -0.79 | -0.77 | 102.39 | 102.605 | 101.4052 | 161905 |
| 1710542400 | 102.39 | 1.49 | 1.48 | 100.51 | 102.495 | 100.49 | 544512 |
| 1710456000 | 100.9 | -2.29 | -2.22 | 102.41 | 103.06 | 100.22 | 250439 |
| 1710369600 | 103.19 | 0.53 | 0.52 | 102.28 | 104.29 | 102.28 | 246072 |
| 1710283200 | 102.66 | 1.02 | 1.00 | 101.43 | 103.21 | 100.38 | 214842 |
| 1710196800 | 101.64 | -1.63 | -1.58 | 102.39 | 102.62 | 100.72 | 199556 |
| 1709941200 | 103.27 | 0.75 | 0.73 | 103.25 | 104.2 | 102.745 | 236234 |
| 1709854800 | 102.52 | 2.56 | 2.56 | 100.71 | 102.58 | 100.34 | 258274 |
| 1709768400 | 99.96 | 1.04 | 1.05 | 100.2 | 100.2 | 98.95 | 144800 |
| 1709682000 | 98.92 | -3.12 | -3.06 | 101.32 | 102.05 | 98.605 | 178454 |
| 1709595600 | 102.04 | 1.28 | 1.27 | 100.78 | 102.65 | 100.78 | 167292 |
| 1709336400 | 100.76 | 1.44 | 1.45 | 99.18 | 100.97 | 98.2795 | 264526 |
| 1709250000 | 99.32 | 1.43 | 1.46 | 98.99 | 99.6 | 97.95 | 287982 |
| 1709163600 | 97.89 | -0.44 | -0.45 | 97.51 | 99.21 | 97.45 | 188321 |
| 1709077200 | 98.33 | 2.39 | 2.49 | 96.65 | 98.725 | 96.395 | 217748 |
| 1708990800 | 95.94 | -0.11 | -0.11 | 95.59 | 96.8999 | 95.5 | 171118 |
| 1708731600 | 96.05 | 0.43 | 0.45 | 95.15 | 96.64 | 94.875 | 183594 |
| 1708645200 | 95.62 | 0.84 | 0.89 | 94.78 | 95.64 | 94.45 | 228828 |
| 1708558800 | 94.78 | -0.3 | -0.32 | 94.77 | 95.17 | 93.9629 | 184903 |
| 1708472400 | 95.08 | -1.74 | -1.80 | 95.61 | 96.54 | 94.695 | 188067 |
| 1708126800 | 96.82 | -0.62 | -0.64 | 96.62 | 97.86 | 96.38 | 221219 |
| 1708040400 | 97.44 | 2.24 | 2.35 | 95.63 | 97.685 | 95.05 | 230766 |
| 1707954000 | 95.2 | 3.04 | 3.30 | 93.32 | 95.73 | 92.82 | 234365 |
| 1707867600 | 92.16 | -5.09 | -5.23 | 94.18 | 95.19 | 91.59 | 308362 |
| 1707781200 | 97.25 | 2.84 | 3.01 | 94.68 | 97.68 | 94.46 | 258058 |
| 1707522000 | 94.41 | -1.16 | -1.21 | 94.98 | 95.09 | 93.29 | 222123 |
| 1707435600 | 95.57 | 1.2 | 1.27 | 97.49 | 98.26 | 90.39 | 443555 |
| 1707349200 | 94.37 | -0.3 | -0.32 | 94.51 | 94.785 | 93.26 | 225163 |
| 1707262800 | 94.67 | 1.19 | 1.27 | 93.52 | 95.4 | 93.44 | 183874 |
| 1707176400 | 93.48 | -0.14 | -0.15 | 92.52 | 93.99 | 91.78 | 188814 |
| 1706917200 | 93.62 | -0.53 | -0.56 | 92.86 | 94.175 | 92.51 | 159690 |
| 1706830800 | 94.15 | 1.33 | 1.43 | 93.18 | 94.22 | 92.37 | 184178 |
| 1706744400 | 92.82 | -3.14 | -3.27 | 95.29 | 95.81 | 92.73 | 279952 |
| 1706658000 | 95.96 | -0.15 | -0.16 | 95.13 | 96.68 | 94.81 | 168623 |
| 1706571600 | 96.11 | 0.19 | 0.20 | 95.67 | 96.13 | 95.06 | 179322 |
| 1706312400 | 95.92 | 1.01 | 1.06 | 95.44 | 96.12 | 94.84 | 131661 |
| 1706226000 | 94.91 | 1 | 1.06 | 95.21 | 96.26 | 94.492 | 195266 |
| 1706139600 | 93.91 | -0.19 | -0.20 | 94.98 | 95.47 | 93.875 | 167265 |
| 1706053200 | 94.1 | -0.78 | -0.82 | 95.82 | 96.155 | 93.94 | 230684 |
| 1705966800 | 94.88 | 1.52 | 1.63 | 93.96 | 94.94 | 93.5668 | 245583 |
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
