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 | 1.15 | 1.18961415124 | 96.67 | 98.1358 | 94.17 | 7530509 | 95.55231933 | CS |
| 4 | 2.265 | 2.37036261839 | 95.555 | 102.37 | 92.06 | 6723661 | 96.26178099 | CS |
| 12 | -7.16 | -6.82034673271 | 104.98 | 107.085 | 87.35 | 8085466 | 95.55765527 | CS |
| 26 | -34.05 | -25.8208842041 | 131.87 | 145.08 | 87.35 | 7044817 | 107.96793096 | CS |
| 52 | -49.18 | -33.4557823129 | 147 | 167.4 | 87.35 | 6066735 | 122.65147965 | CS |
| 156 | -49.35 | -33.5326493171 | 147.17 | 183.8866 | 87.35 | 4878046 | 136.55713114 | CS |
| 260 | -23.14 | -19.1302910053 | 120.96 | 268.98 | 87.35 | 4507480 | 157.40247046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 96.53 | 0.99 | 1.04 | 94.85 | 96.64 | 94.17 | 6882324 |
| 1750459200 | 95.54 | 0.42 | 0.44 | 96.22 | 96.58 | 94.4 | 9618513 |
| 1750286400 | 95.12 | 0.1 | 0.11 | 95.22 | 96.71 | 94.83 | 6406065 |
| 1750200000 | 95.02 | -2.35 | -2.41 | 96.67 | 96.836 | 94.86 | 7215135 |
| 1750113600 | 97.37 | 2 | 2.10 | 96.19 | 97.53 | 95.47 | 7416528 |
| 1749854400 | 95.37 | -3.92 | -3.95 | 98 | 99.25 | 94.775 | 7298776 |
| 1749768000 | 99.29 | 1.18 | 1.20 | 97.65 | 99.49 | 97.03 | 5316361 |
| 1749681600 | 98.11 | -2.66 | -2.64 | 100.815 | 101.09 | 97.75 | 6797797 |
| 1749595200 | 100.77 | 3.42 | 3.51 | 97.72 | 102.37 | 97.65 | 9608855 |
| 1749508800 | 97.35 | 0.03 | 0.03 | 98.04 | 99.36 | 97.31 | 6296699 |
| 1749249600 | 97.32 | 3.8 | 4.06 | 94.52 | 97.36 | 94.45 | 7819024 |
| 1749163200 | 93.52 | -0.42 | -0.45 | 94.24 | 94.96 | 93.09 | 4753857 |
| 1749076800 | 93.94 | -1.84 | -1.92 | 95.63 | 96.05 | 93.93 | 4410341 |
| 1748990400 | 95.78 | 2.46 | 2.64 | 93.5 | 96.43 | 93.06 | 6384287 |
| 1748904000 | 93.32 | -0.69 | -0.73 | 93.41 | 93.46 | 92.06 | 5747365 |
| 1748644800 | 94.01 | -0.86 | -0.91 | 94.04 | 94.76 | 93.25 | 7871236 |
| 1748558400 | 94.87 | -1.07 | -1.12 | 97.77 | 97.77 | 94.24 | 7034352 |
| 1748472000 | 95.94 | -1.05 | -1.08 | 96.99 | 97.0877 | 95.77 | 4374689 |
| 1748385600 | 96.99 | 2.7 | 2.86 | 95.555 | 97.13 | 94.88 | 6497353 |
| 1748040000 | 94.29 | -0.77 | -0.81 | 93.14 | 95.18 | 93.14 | 7376659 |
| 1747953600 | 95.06 | 2.05 | 2.20 | 92.17 | 95.82 | 92.05 | 11416497 |
| 1747867200 | 93.01 | -5.11 | -5.21 | 91.52 | 95.31 | 90.6 | 27032768 |
| 1747780800 | 98.12 | 0.13 | 0.13 | 98 | 99.33 | 97.35 | 10116313 |
| 1747694400 | 97.99 | -0.59 | -0.60 | 96.76 | 98.44 | 96.05 | 8462318 |
| 1747435200 | 98.58 | 1.51 | 1.56 | 97.89 | 99.14 | 97.4 | 6362574 |
| 1747348800 | 97.07 | 1.81 | 1.90 | 94.55 | 97.5 | 93.71 | 8292962 |
| 1747262400 | 95.26 | -3.83 | -3.87 | 97 | 97.25 | 94.81 | 10271669 |
| 1747176000 | 99.09 | -1.99 | -1.97 | 100.88 | 100.88 | 98.47 | 7764186 |
| 1747089600 | 101.08 | 4.68 | 4.85 | 100.93 | 103 | 99.03 | 9667864 |
| 1746830400 | 96.4 | -0.53 | -0.55 | 96.94 | 97.8447 | 96.0875 | 4613080 |
| 1746744000 | 96.93 | 1.44 | 1.51 | 96.95 | 98.38 | 96.2394 | 5005589 |
| 1746657600 | 95.49 | 1.84 | 1.96 | 94.12 | 96.13 | 93.95 | 5725306 |
| 1746571200 | 93.65 | -0.37 | -0.39 | 93.9 | 94.59 | 93.01 | 5632860 |
| 1746484800 | 94.02 | -3.35 | -3.44 | 96.69 | 96.84 | 93.71 | 6783981 |
| 1746225600 | 97.37 | 1.4 | 1.46 | 97.3 | 98.505 | 96.69 | 5292531 |
| 1746139200 | 95.97 | -0.73 | -0.75 | 97.11 | 97.525 | 95.55 | 5438233 |
| 1746052800 | 96.7 | -0.21 | -0.22 | 95.51 | 96.99 | 94.23 | 8191399 |
| 1745966400 | 96.91 | 0.54 | 0.56 | 95.95 | 97.09 | 95.3 | 3765481 |
| 1745880000 | 96.37 | -0.21 | -0.22 | 96.99 | 97.99 | 95.17 | 4661582 |
| 1745620800 | 96.58 | 1.27 | 1.33 | 95.01 | 96.85 | 94.6937 | 5270715 |
| 1745534400 | 95.31 | 3.16 | 3.43 | 92.3 | 95.555 | 91.88 | 7713274 |
| 1745448000 | 92.15 | -1.95 | -2.07 | 96.85 | 97.62 | 91.69 | 9105265 |
| 1745361600 | 94.1 | 0.32 | 0.34 | 94.25 | 95.94 | 92.75 | 7185170 |
| 1745275200 | 93.78 | 0.67 | 0.72 | 92.64 | 93.91 | 90.85 | 6853032 |
| 1744929600 | 93.11 | 2.65 | 2.93 | 90.65 | 93.54 | 90.23 | 5343231 |
| 1744843200 | 90.46 | -1.62 | -1.76 | 91 | 92.63 | 89.53 | 8041162 |
| 1744756800 | 92.08 | -2.57 | -2.72 | 94.04 | 94.98 | 91.96 | 6598196 |
| 1744670400 | 94.65 | 1.87 | 2.02 | 94.42 | 95.41 | 92.72 | 7973302 |
| 1744411200 | 92.78 | 0.07 | 0.08 | 92.41 | 92.96 | 88.63 | 10454348 |
| 1744324800 | 92.71 | -4.98 | -5.10 | 95.69 | 96 | 89.8 | 12186506 |
| 1744238400 | 97.69 | 8.93 | 10.06 | 88 | 98.48 | 87.88 | 13704289 |
| 1744152000 | 88.76 | -5.62 | -5.95 | 96.54 | 97.5 | 87.35 | 13394225 |
| 1744065600 | 94.38 | -1.34 | -1.40 | 91.27 | 97.86 | 90.25 | 13796407 |
| 1743806400 | 95.72 | 1.44 | 1.53 | 91.84 | 96.88 | 90.6216 | 16232861 |
| 1743720000 | 94.28 | -11.49 | -10.86 | 97.32 | 98.45 | 93 | 19012816 |
| 1743633600 | 105.77 | 1.34 | 1.28 | 104.02 | 107.085 | 103.925 | 5615716 |
| 1743547200 | 104.43 | 0.07 | 0.07 | 104.98 | 105.59 | 103.53 | 6238353 |
| 1743460800 | 104.36 | 0.71 | 0.68 | 102 | 104.66 | 100.5 | 7067196 |
| 1743201600 | 103.65 | -2.86 | -2.69 | 104.49 | 105.39 | 102.37 | 8799031 |
| 1743115200 | 106.51 | 0.42 | 0.40 | 105.8 | 107.98 | 105.72 | 5012797 |
| 1743028800 | 106.09 | 0.69 | 0.65 | 105.76 | 106.6699 | 104.97 | 5494312 |
| 1742942400 | 105.4 | -2.95 | -2.72 | 108.16 | 108.76 | 104.57 | 6834722 |
| 1742856000 | 108.35 | 4.29 | 4.12 | 104.99 | 108.48 | 104.94 | 8521247 |
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
