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 | -11.44 | -12.0497156099 | 94.94 | 95.29 | 83.14 | 2729843 | 89.95984419 | CS |
| 4 | -12.6 | -13.1113423517 | 96.1 | 100.77 | 83.14 | 2329832 | 94.15974751 | CS |
| 12 | 2 | 2.45398773006 | 81.5 | 116 | 78.14 | 4047230 | 96.48053922 | CS |
| 26 | 20.75 | 33.0677290837 | 62.75 | 116 | 53.8814 | 3731883 | 84.56348487 | CS |
| 52 | 19.57 | 30.6116064445 | 63.93 | 116 | 39.9 | 4202421 | 71.07835124 | CS |
| 156 | 9.7 | 13.1436314363 | 73.8 | 221.64 | 37.37 | 4574058 | 80.29180599 | CS |
| 260 | 65.5 | 363.888888889 | 18 | 221.64 | 14.5 | 4419486 | 69.51390528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 84.1 | -2.61 | -3.01 | 86.28 | 86.7 | 83.14 | 4172728 |
| 1713480000 | 86.71 | -1.29 | -1.47 | 87.73 | 88.35 | 86.0275 | 2510072 |
| 1713393600 | 88 | -3.04 | -3.34 | 90.57 | 90.93 | 87.3458 | 2862348 |
| 1713307200 | 91.04 | 0.7 | 0.77 | 89.92 | 91.21 | 88.0701 | 3168442 |
| 1713220800 | 90.34 | -3.42 | -3.65 | 93.18 | 94.0936 | 90.0401 | 2829462 |
| 1712961600 | 93.76 | -2.32 | -2.41 | 94.94 | 95.29 | 92.62 | 2502756 |
| 1712875200 | 96.08 | 1.25 | 1.32 | 96 | 96.33 | 94.0331 | 1662693 |
| 1712788800 | 94.83 | -2.17 | -2.24 | 93.3 | 95.9 | 93.2753 | 2437123 |
| 1712702400 | 97 | 1.67 | 1.75 | 96 | 97.3689 | 94.755 | 2054463 |
| 1712616000 | 95.33 | -0.83 | -0.86 | 96.6 | 96.79 | 94.2663 | 1745070 |
| 1712356800 | 96.16 | 2.91 | 3.12 | 93.67 | 97.3 | 92.94 | 2739039 |
| 1712270400 | 93.25 | -1.42 | -1.50 | 95 | 97.13 | 93.2 | 2634781 |
| 1712184000 | 94.67 | -0.3 | -0.32 | 94 | 95.85 | 93.57 | 1962848 |
| 1712097600 | 94.97 | -0.69 | -0.72 | 92.91 | 95.485 | 91.2651 | 2706788 |
| 1712011200 | 95.66 | -1.17 | -1.21 | 97.16 | 97.89 | 94.94 | 1950435 |
| 1711665600 | 96.83 | 0.28 | 0.29 | 96.9 | 97.6699 | 96.1 | 1698510 |
| 1711579200 | 96.55 | -2.52 | -2.54 | 99.75 | 100.77 | 95.06 | 2897925 |
| 1711492800 | 99.07 | 2.99 | 3.11 | 97.04 | 100.28 | 97 | 3684712 |
| 1711406400 | 96.08 | -0.49 | -0.51 | 95.79 | 97 | 95.3564 | 1373253 |
| 1711147200 | 96.57 | 0.16 | 0.17 | 96.1 | 96.8 | 94.7701 | 1548409 |
| 1711060800 | 96.41 | -1.57 | -1.60 | 100 | 100.9 | 96.32 | 3025791 |
| 1710974400 | 97.98 | 2.81 | 2.95 | 95.31 | 98.42 | 94.67 | 2634047 |
| 1710888000 | 95.17 | 0.53 | 0.56 | 93.21 | 95.54 | 91.85 | 2229909 |
| 1710801600 | 94.64 | 3.04 | 3.32 | 92.95 | 95.7417 | 92.09 | 3494121 |
| 1710542400 | 91.6 | -2.61 | -2.77 | 93.15 | 93.68 | 90.8 | 4051995 |
| 1710456000 | 94.21 | -1.69 | -1.76 | 96.05 | 96.86 | 92.67 | 3081381 |
| 1710369600 | 95.9 | -0.85 | -0.88 | 96.33 | 98.05 | 95.6 | 2276360 |
| 1710283200 | 96.75 | -0.31 | -0.32 | 97.47 | 98.3899 | 95.38 | 2860349 |
| 1710196800 | 97.06 | -0.93 | -0.95 | 96.76 | 98.3987 | 95.21 | 2617020 |
| 1709941200 | 97.99 | -2.76 | -2.74 | 101.22 | 104.02 | 97.27 | 4662594 |
| 1709854800 | 100.75 | 3.26 | 3.34 | 98.42 | 101.98 | 97.66 | 3936527 |
| 1709768400 | 97.49 | 1.52 | 1.58 | 98.73 | 99.36 | 95.765 | 2638123 |
| 1709682000 | 95.97 | -4.91 | -4.87 | 99.08 | 99.22 | 93.82 | 4954198 |
| 1709595600 | 100.88 | 0.96 | 0.96 | 100.16 | 101.23 | 97.48 | 4147914 |
| 1709336400 | 99.92 | 1.38 | 1.40 | 98.28 | 101.85 | 97.11 | 3824490 |
| 1709250000 | 98.54 | 1.06 | 1.09 | 97.67 | 99.57 | 96.72 | 5102140 |
| 1709163600 | 97.48 | -0.77 | -0.78 | 97.3 | 98.18 | 95.74 | 2521298 |
| 1709077200 | 98.25 | -0.83 | -0.84 | 100.71 | 102.3 | 97.9 | 3364928 |
| 1708990800 | 99.08 | 0.63 | 0.64 | 98.71 | 100.3 | 97.8274 | 2859529 |
| 1708731600 | 98.45 | -1.02 | -1.03 | 100.06 | 101.66 | 97.14 | 2944994 |
| 1708645200 | 99.47 | 4.38 | 4.61 | 99.61 | 99.93 | 97.4 | 4064895 |
| 1708558800 | 95.09 | -2.9 | -2.96 | 93.89 | 95.98 | 93.4 | 4035994 |
| 1708472400 | 97.99 | -0.53 | -0.54 | 98 | 98.3 | 94.06 | 4293637 |
| 1708126800 | 98.52 | -2.7 | -2.67 | 101 | 101.8 | 97.719 | 4564567 |
| 1708040400 | 101.22 | -3.15 | -3.02 | 104.64 | 104.64 | 99.43 | 4760375 |
| 1707954000 | 104.37 | 4.49 | 4.50 | 101.87 | 104.5 | 99.42 | 4782009 |
| 1707867600 | 99.88 | -5.74 | -5.43 | 99.91 | 102.83 | 97.63 | 6877706 |
| 1707781200 | 105.62 | -2.3 | -2.13 | 106.69 | 109.8299 | 104.19 | 10890836 |
| 1707522000 | 107.92 | 17.61 | 19.50 | 110.1 | 116 | 105.01 | 33146755 |
| 1707435600 | 90.31 | 6.96 | 8.35 | 83.75 | 91.08 | 82.9 | 17711774 |
| 1707349200 | 83.35 | 1.76 | 2.16 | 81.98 | 83.93 | 80.015 | 4509366 |
| 1707262800 | 81.59 | 0.77 | 0.95 | 80.86 | 82.24 | 79.59 | 3051351 |
| 1707176400 | 80.82 | -1.83 | -2.21 | 81.58 | 82.19 | 79.11 | 2970011 |
| 1706917200 | 82.65 | 3.06 | 3.84 | 79.33 | 83.39 | 78.14 | 4109945 |
| 1706830800 | 79.59 | 0.54 | 0.68 | 79.92 | 80.75 | 78.145 | 2832349 |
| 1706744400 | 79.05 | -3.91 | -4.71 | 82.06 | 82.61 | 79.05 | 3897523 |
| 1706658000 | 82.96 | -1.34 | -1.59 | 84.22 | 84.55 | 82.27 | 2389549 |
| 1706571600 | 84.3 | 4.12 | 5.14 | 80.44 | 84.32 | 80.16 | 2802483 |
| 1706312400 | 80.18 | -1.68 | -2.05 | 81.5 | 82.5 | 79.8 | 2285955 |
| 1706226000 | 81.86 | -0.47 | -0.57 | 83.03 | 83.6064 | 81.26 | 2041820 |
| 1706139600 | 82.33 | -1.6 | -1.91 | 85.61 | 86.24 | 82.3 | 2451324 |
| 1706053200 | 83.93 | -0.75 | -0.89 | 84.97 | 85.64 | 83.35 | 2183355 |
| 1705966800 | 84.68 | 3.33 | 4.09 | 83.88 | 87.17 | 83.54 | 4440772 |
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
