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 | -2.82 | -3.25409646896 | 86.66 | 87.29 | 82.4 | 71227 | 84.98068103 | CS |
| 4 | -10.03 | -10.6849898796 | 93.87 | 93.87 | 82.4 | 96165 | 87.93161883 | CS |
| 12 | 6.3 | 8.12483879288 | 77.54 | 98.25 | 77.37 | 115407 | 89.1790729 | CS |
| 26 | 6.98 | 9.08144678636 | 76.86 | 98.25 | 69.33 | 102787 | 81.23574306 | CS |
| 52 | 17.8 | 26.953361599 | 66.04 | 98.25 | 62.37 | 104516 | 75.06967331 | CS |
| 156 | 16.62 | 24.7247842904 | 67.22 | 107.47 | 51.1 | 225540 | 74.90020829 | CS |
| 260 | 75.3932 | 892.565231804 | 8.4468 | 107.47 | 2.5 | 246943 | 54.91108589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 83.84 | -0.26 | -0.31 | 83.17 | 84.185 | 82.4 | 108325 |
| 1721947200 | 84.1 | -0.58 | -0.68 | 84.68 | 84.74 | 83.425 | 112941 |
| 1721860800 | 84.68 | -1.67 | -1.93 | 86.24 | 86.24 | 84.68 | 63758 |
| 1721774400 | 86.35 | 0.08 | 0.09 | 86.4 | 87.29 | 86 | 31746 |
| 1721688000 | 86.27 | 1.3 | 1.53 | 84.55 | 86.6899 | 84.4913 | 59033 |
| 1721428800 | 84.97 | -1.11 | -1.29 | 86.66 | 86.66 | 84.58 | 88657 |
| 1721342400 | 86.08 | -1.12 | -1.28 | 87.44 | 87.61 | 85.17 | 90227 |
| 1721256000 | 87.2 | -0.91 | -1.03 | 87.7 | 88.45 | 86.77 | 79503 |
| 1721169600 | 88.11 | 0.51 | 0.58 | 87.89 | 88.5 | 87.26 | 51943 |
| 1721083200 | 87.6 | 0.35 | 0.40 | 87.39 | 88.7 | 86.69 | 73282 |
| 1720824000 | 87.25 | -2.05 | -2.30 | 89.57 | 89.75 | 87.17 | 87435 |
| 1720737600 | 89.3 | 0.08 | 0.09 | 89.57 | 90.44 | 88.98 | 69808 |
| 1720651200 | 89.22 | 2.37 | 2.73 | 87 | 89.94 | 86.85 | 89384 |
| 1720564800 | 86.85 | -0.78 | -0.89 | 87.47 | 87.99 | 86.53 | 189405 |
| 1720478400 | 87.63 | -2.05 | -2.29 | 89.5 | 89.5 | 87.5 | 227203 |
| 1720219200 | 89.68 | -2.81 | -3.04 | 92.1 | 92.28 | 89.04 | 92587 |
| 1720040640 | 92.49 | 1.09 | 1.19 | 91.72 | 92.845 | 91.72 | 39464 |
| 1719960000 | 91.4 | -0.62 | -0.67 | 91.18 | 92.09 | 90.58 | 147993 |
| 1719873600 | 92.02 | -0.52 | -0.56 | 93.87 | 93.87 | 91.17 | 136592 |
| 1719614400 | 92.54 | 0 | 0.00 | 92.54 | 92.54 | 92.54 | 0 |
| 1719528000 | 92.54 | -1.03 | -1.10 | 94 | 94.27 | 91.71 | 131912 |
| 1719441600 | 93.57 | -0.45 | -0.48 | 94 | 94.63 | 93.14 | 152263 |
| 1719355200 | 94.02 | 0.74 | 0.79 | 93.18 | 94.23 | 93.01 | 58083 |
| 1719268800 | 93.28 | 1.23 | 1.34 | 92.5 | 93.65 | 92.43 | 56080 |
| 1719009600 | 92.05 | 0.29 | 0.32 | 91.65 | 93 | 91.46 | 130801 |
| 1718923200 | 91.76 | 1.81 | 2.01 | 90 | 92.7 | 89.9 | 77946 |
| 1718750400 | 89.95 | -0.19 | -0.21 | 90.31 | 90.8 | 89.8401 | 60225 |
| 1718664000 | 90.14 | -0.12 | -0.13 | 90.18 | 90.99 | 89.08 | 111470 |
| 1718404800 | 90.26 | -2.1 | -2.27 | 91.45 | 91.6 | 89.688 | 131402 |
| 1718318400 | 92.36 | 0.46 | 0.50 | 91.88 | 92.4 | 90.51 | 89796 |
| 1718232000 | 91.9 | -0.06 | -0.07 | 92.32 | 92.39 | 91.52 | 73673 |
| 1718145600 | 91.96 | -3.38 | -3.55 | 92 | 92.5 | 90.41 | 171649 |
| 1718059200 | 95.34 | 1.04 | 1.10 | 94.42 | 95.4699 | 93.77 | 134426 |
| 1717800000 | 94.3 | -1.12 | -1.17 | 95.15 | 95.4899 | 93.82 | 114846 |
| 1717713600 | 95.42 | -1.6 | -1.65 | 96.99 | 97.4599 | 94.77 | 172877 |
| 1717627200 | 97.02 | 3.42 | 3.65 | 94.17 | 97.34 | 93.865 | 137933 |
| 1717540800 | 93.6 | -3.47 | -3.57 | 97 | 97.47 | 93.24 | 218885 |
| 1717454400 | 97.07 | 0.3 | 0.31 | 97.37 | 98.25 | 96 | 166199 |
| 1717195200 | 96.77 | 2.68 | 2.85 | 95 | 96.92 | 94.63 | 150009 |
| 1717108800 | 94.09 | 2.61 | 2.85 | 91.55 | 94.73 | 91.38 | 156831 |
| 1717022400 | 91.48 | 3.53 | 4.01 | 88 | 91.59 | 88 | 147174 |
| 1716936000 | 87.95 | -2.64 | -2.91 | 87.79 | 89.785 | 87 | 181138 |
| 1716590400 | 90.59 | 2.39 | 2.71 | 88.5 | 90.9495 | 88.5 | 156895 |
| 1716504000 | 88.2 | 1.92 | 2.23 | 86.6 | 88.45 | 86.55 | 159132 |
| 1716417600 | 86.28 | 0.06 | 0.07 | 86.01 | 86.48 | 85 | 96718 |
| 1716331200 | 86.22 | 0.36 | 0.42 | 85.44 | 86.24 | 85.1901 | 130202 |
| 1716244800 | 85.86 | 0.71 | 0.83 | 85 | 86.28 | 84.88 | 144465 |
| 1715985600 | 85.15 | -0.16 | -0.19 | 85.61 | 86.35 | 84.84 | 118777 |
| 1715899200 | 85.31 | 0.93 | 1.10 | 84.47 | 85.77 | 83.8601 | 105777 |
| 1715812800 | 84.38 | -0.2 | -0.24 | 84.52 | 85 | 83.48 | 86786 |
| 1715726400 | 84.58 | 1.33 | 1.60 | 83.5 | 84.68 | 82.6515 | 120197 |
| 1715640000 | 83.25 | 0.43 | 0.52 | 83 | 83.8725 | 82.76 | 81203 |
| 1715380800 | 82.82 | -0.08 | -0.10 | 83 | 84.84 | 82.05 | 190036 |
| 1715294400 | 82.9 | 1.79 | 2.21 | 81.47 | 82.98 | 81.235 | 121630 |
| 1715208000 | 81.11 | 1 | 1.25 | 79.96 | 81.14 | 79.96 | 94336 |
| 1715121600 | 80.11 | 1.15 | 1.46 | 79.55 | 80.19 | 79.37 | 78182 |
| 1715035200 | 78.96 | 0.42 | 0.53 | 78.5 | 80.17 | 78.3 | 97771 |
| 1714776000 | 78.54 | 1.99 | 2.60 | 77.54 | 78.8022 | 77.37 | 124124 |
| 1714689600 | 76.55 | 0.17 | 0.22 | 76.88 | 77.285 | 76.5 | 53364 |
| 1714603200 | 76.38 | -0.13 | -0.17 | 76.35 | 76.75 | 75.9 | 54240 |
| 1714516800 | 76.51 | -0.58 | -0.75 | 76.6 | 76.84 | 75.675 | 91571 |
| 1714430400 | 77.09 | 1.88 | 2.50 | 75.97 | 77.2499 | 75.25 | 112590 |
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
