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 | -2.91 | -3.10864223908 | 93.61 | 94.8 | 90.06 | 304635 | 92.53587216 | CS |
| 4 | 5.62 | 6.60554771979 | 85.08 | 95.21 | 81.595 | 380515 | 89.13304631 | CS |
| 12 | 0.53 | 0.587778640346 | 90.17 | 102.18 | 81.595 | 373991 | 92.35059876 | CS |
| 26 | 4.5 | 5.22041763341 | 86.2 | 102.18 | 80.16 | 333218 | 88.82615107 | CS |
| 52 | 31.57 | 53.3908337561 | 59.13 | 102.18 | 57.05 | 322789 | 81.83272572 | CS |
| 156 | 51.32 | 130.31995937 | 39.38 | 102.18 | 31.86 | 304210 | 58.92674187 | CS |
| 260 | 58.95 | 185.669291339 | 31.75 | 102.18 | 23.32 | 304342 | 48.44022445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 90.7 | 0.53 | 0.59 | 91.845 | 92.13 | 90.265 | 173362 |
| 1727995200 | 90.17 | -2.72 | -2.93 | 92.38 | 92.66 | 90.06 | 280765 |
| 1727908800 | 92.89 | 0.19 | 0.20 | 92.47 | 93.81 | 91.89 | 208606 |
| 1727822400 | 92.7 | -0.76 | -0.81 | 92.8 | 93.595 | 90.71 | 276532 |
| 1727735520 | 93.46 | 0.46 | 0.49 | 92.89 | 94.14 | 92.75 | 457189 |
| 1727476800 | 93 | 0.2 | 0.22 | 93.61 | 94.8 | 92.6 | 283721 |
| 1727390400 | 92.8 | -0.2 | -0.22 | 94.44 | 95.21 | 92.5 | 379470 |
| 1727304000 | 93 | 0.09 | 0.10 | 93.22 | 93.73 | 92.69 | 336172 |
| 1727217600 | 92.91 | 0.89 | 0.97 | 92.83 | 93.11 | 91.61 | 264941 |
| 1727131200 | 92.02 | 0.45 | 0.49 | 91.83 | 92.43 | 91.35 | 227774 |
| 1726872000 | 91.57 | -0.23 | -0.25 | 91.72 | 91.95 | 90.27 | 1081895 |
| 1726785600 | 91.8 | 2.33 | 2.60 | 91.515 | 92.18 | 90.46 | 268712 |
| 1726699200 | 89.47 | 0.53 | 0.60 | 88.495 | 91.63 | 88.22 | 427118 |
| 1726612800 | 88.94 | 2.27 | 2.62 | 87.535 | 89.52 | 86.62 | 313185 |
| 1726526400 | 86.67 | -0.31 | -0.36 | 87.34 | 87.689 | 86.16 | 192747 |
| 1726267200 | 86.98 | 0.88 | 1.02 | 87.13 | 87.91 | 86.37 | 266528 |
| 1726180800 | 86.1 | 1.45 | 1.71 | 85.345 | 86.83 | 84.38 | 335549 |
| 1726094400 | 84.65 | 1.78 | 2.15 | 82.87 | 84.69 | 81.595 | 586383 |
| 1726008000 | 82.87 | -0.5 | -0.60 | 83.15 | 83.625 | 81.9 | 447986 |
| 1725921600 | 83.37 | 0.09 | 0.11 | 84.11 | 84.66 | 82.732 | 529825 |
| 1725662400 | 83.28 | -1.8 | -2.12 | 85.56 | 85.76 | 83.04 | 399880 |
| 1725576000 | 85.08 | -2.61 | -2.98 | 86.96 | 87.03 | 85.01 | 465687 |
| 1725489600 | 87.69 | -0.99 | -1.12 | 88.13 | 88.94 | 87.48 | 240052 |
| 1725403200 | 88.68 | -5.81 | -6.15 | 93.54 | 93.54 | 88.51 | 263594 |
| 1725057600 | 94.49 | 0.84 | 0.90 | 93.77 | 94.92 | 92.5 | 400061 |
| 1724971200 | 93.65 | 0.83 | 0.89 | 93.69 | 94.485 | 92.73 | 209571 |
| 1724884800 | 92.82 | 0.68 | 0.74 | 92.16 | 93.62 | 92.0838 | 211942 |
| 1724798400 | 92.14 | -1.51 | -1.61 | 93.28 | 93.28 | 91.81 | 250788 |
| 1724712000 | 93.65 | -0.31 | -0.33 | 94.47 | 94.7 | 93.46 | 236769 |
| 1724452800 | 93.96 | 1.48 | 1.60 | 93.2 | 94.55 | 92.175 | 551799 |
| 1724366400 | 92.48 | -0.8 | -0.86 | 93.22 | 94.16 | 92.15 | 190640 |
| 1724280000 | 93.28 | 0.86 | 0.93 | 92.96 | 93.45 | 92 | 377015 |
| 1724193600 | 92.42 | -2.64 | -2.78 | 94.56 | 94.56 | 92.09 | 831612 |
| 1724107200 | 95.06 | -0.12 | -0.13 | 95.18 | 95.959 | 94.521 | 192310 |
| 1723848000 | 95.18 | -0.63 | -0.66 | 94.94 | 96.46 | 94.795 | 212273 |
| 1723761600 | 95.81 | 2.52 | 2.70 | 95.78 | 96.85 | 94.4 | 244778 |
| 1723675200 | 93.29 | -0.26 | -0.28 | 94.02 | 94.315 | 92.6225 | 183155 |
| 1723588800 | 93.55 | 0.44 | 0.47 | 93.47 | 94.28 | 92.62 | 189072 |
| 1723502400 | 93.11 | -1.19 | -1.26 | 94.36 | 94.36 | 92.19 | 595749 |
| 1723243200 | 94.3 | 0.14 | 0.15 | 94.19 | 94.67 | 93.25 | 310690 |
| 1723156800 | 94.16 | 3.22 | 3.54 | 92.4 | 94.21 | 91.45 | 248130 |
| 1723070400 | 90.94 | -1.81 | -1.95 | 94.02 | 94.879 | 90.6 | 577088 |
| 1722984000 | 92.75 | 1.75 | 1.92 | 91.05 | 93.835 | 90.555 | 219582 |
| 1722897600 | 91 | -2.49 | -2.66 | 88.29 | 91.36 | 87.71 | 326383 |
| 1722638400 | 93.49 | -3.58 | -3.69 | 92.62 | 93.9 | 91.52 | 360129 |
| 1722552000 | 97.07 | -2.9 | -2.90 | 99.46 | 100.115 | 95.1 | 437573 |
| 1722465600 | 99.97 | 1.23 | 1.25 | 100.26 | 102.18 | 98.2 | 434511 |
| 1722379200 | 98.74 | 1.37 | 1.41 | 99.11 | 100.05 | 98.4 | 325400 |
| 1722292800 | 97.37 | -1.93 | -1.94 | 99.81 | 99.81 | 97.3 | 302481 |
| 1722033600 | 99.3 | 2.92 | 3.03 | 99.02 | 100.9 | 98.42 | 482709 |
| 1721947200 | 96.38 | 1.85 | 1.96 | 96.27 | 99.98 | 92.73 | 598714 |
| 1721860800 | 94.53 | -2.97 | -3.05 | 97.35 | 97.78 | 94.05 | 340714 |
| 1721774400 | 97.5 | 1.73 | 1.81 | 94.91 | 98.39 | 94.91 | 437030 |
| 1721688000 | 95.77 | 3.79 | 4.12 | 92.25 | 95.794 | 92.2212 | 315725 |
| 1721428800 | 91.98 | -1.3 | -1.39 | 92.33 | 93.495 | 91.67 | 406670 |
| 1721342400 | 93.28 | -1.09 | -1.16 | 93.43 | 95.735 | 92.38 | 361229 |
| 1721256000 | 94.37 | -4.84 | -4.88 | 98.59 | 99.78 | 94.185 | 591674 |
| 1721169600 | 99.21 | 5.2 | 5.53 | 94.76 | 99.41 | 94.663 | 439471 |
| 1721083200 | 94.01 | 3.27 | 3.60 | 91.58 | 94.91 | 91.12 | 509830 |
| 1720824000 | 90.74 | 2 | 2.25 | 90.17 | 91.9 | 89.4625 | 364997 |
| 1720737600 | 88.74 | 3.76 | 4.42 | 87.1 | 89.1 | 86.05 | 346413 |
| 1720651200 | 84.98 | 1.56 | 1.87 | 83.81 | 85.04 | 83.76 | 279853 |
| 1720564800 | 83.42 | -0.03 | -0.04 | 83.23 | 83.61 | 83.1 | 242361 |
| 1720478400 | 83.45 | -0.39 | -0.47 | 84.57 | 85.32 | 83.36 | 159804 |
| 1720219200 | 83.84 | -0.52 | -0.62 | 83.95 | 84.71 | 82.9293 | 193342 |
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
