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 | 6.13 | 6.70825125848 | 91.38 | 99.79 | 91.275 | 1105514 | 96.28478779 | CS |
| 4 | -7.47 | -7.11564107449 | 104.98 | 104.98 | 90.03 | 1004672 | 98.34322725 | CS |
| 12 | 9.52 | 10.8194112967 | 87.99 | 107.8 | 86.7 | 1177993 | 96.01151708 | CS |
| 26 | 43.7 | 81.2116706932 | 53.81 | 107.8 | 51.04 | 1236302 | 80.42209409 | CS |
| 52 | 25.57 | 35.5435084793 | 71.94 | 107.8 | 51.04 | 1295513 | 75.28105518 | CS |
| 156 | 41.39 | 73.7526728439 | 56.12 | 107.8 | 36.693 | 1320241 | 66.52711969 | CS |
| 260 | 73.21 | 301.275720165 | 24.3 | 107.8 | 10 | 1418464 | 48.87355884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 97.51 | -0.75 | -0.76 | 97.57 | 98.01 | 96.39 | 1080732 |
| 1713998400 | 98.26 | 0.4 | 0.41 | 98.28 | 99.79 | 97.26 | 910608 |
| 1713912000 | 97.86 | 3.01 | 3.17 | 95.6 | 98.41 | 95.6 | 1276810 |
| 1713825600 | 94.85 | 1.66 | 1.78 | 94.19 | 95.98 | 93.5225 | 1139860 |
| 1713566400 | 93.19 | 2.11 | 2.32 | 91.38 | 93.56 | 91.275 | 1127374 |
| 1713480000 | 91.08 | -4.92 | -5.13 | 94 | 94.095 | 90.03 | 2381408 |
| 1713393600 | 96 | -2.27 | -2.31 | 98.93 | 99.315 | 95.71 | 1207820 |
| 1713307200 | 98.27 | -1.13 | -1.14 | 99.29 | 99.56 | 96.48 | 1047308 |
| 1713220800 | 99.4 | -1.04 | -1.04 | 101.89 | 102.4 | 98.58 | 764131 |
| 1712961600 | 100.44 | -1.38 | -1.36 | 102.05 | 103.7 | 100.01 | 898660 |
| 1712875200 | 101.82 | 0.72 | 0.71 | 101.68 | 102.14 | 100.12 | 688814 |
| 1712788800 | 101.1 | -0.71 | -0.70 | 100.27 | 101.91 | 99.69 | 615769 |
| 1712702400 | 101.81 | -0.03 | -0.03 | 102.26 | 102.6 | 100.53 | 574563 |
| 1712616000 | 101.84 | -0.34 | -0.33 | 102.37 | 102.71 | 101.635 | 847166 |
| 1712356800 | 102.18 | 1.47 | 1.46 | 100.69 | 103.39 | 100.21 | 727281 |
| 1712270400 | 100.71 | -2.38 | -2.31 | 103.97 | 104.3837 | 100.51 | 1047293 |
| 1712184000 | 103.09 | 0.25 | 0.24 | 102.28 | 103.41 | 101.58 | 651816 |
| 1712097600 | 102.84 | -1.55 | -1.48 | 102.53 | 103.04 | 100.9301 | 1097303 |
| 1712011200 | 104.39 | -0.72 | -0.68 | 104.98 | 104.98 | 103 | 1126038 |
| 1711665600 | 105.11 | 0.24 | 0.23 | 104.97 | 105.64 | 104.09 | 890790 |
| 1711579200 | 104.87 | 2.55 | 2.49 | 106.49 | 107.8 | 103.64 | 1454925 |
| 1711492800 | 102.32 | -0.35 | -0.34 | 102.91 | 103.09 | 102.09 | 539376 |
| 1711406400 | 102.67 | 0.62 | 0.61 | 102.15 | 103.215 | 102.115 | 537124 |
| 1711147200 | 102.05 | -1.16 | -1.12 | 103.62 | 104.2 | 101.36 | 638484 |
| 1711060800 | 103.21 | 0.62 | 0.60 | 103.58 | 104.71 | 102.75 | 815987 |
| 1710974400 | 102.59 | 0.07 | 0.07 | 102.51 | 102.885 | 100.68 | 773267 |
| 1710888000 | 102.52 | 2.14 | 2.13 | 100.4 | 102.76 | 100.09 | 1207863 |
| 1710801600 | 100.38 | 1.58 | 1.60 | 98.6 | 100.5 | 97.93 | 1087514 |
| 1710542400 | 98.8 | -1.24 | -1.24 | 99.18 | 101.645 | 98 | 2955069 |
| 1710456000 | 100.04 | -0.34 | -0.34 | 100.29 | 101.1 | 99.28 | 1348029 |
| 1710369600 | 100.38 | 0.42 | 0.42 | 99.81 | 101.522 | 99.77 | 1838742 |
| 1710283200 | 99.96 | 2.89 | 2.98 | 97 | 100.09 | 96.37 | 1466962 |
| 1710196800 | 97.07 | -1.61 | -1.63 | 97.86 | 98.24 | 94.5 | 1358561 |
| 1709941200 | 98.68 | 0.52 | 0.53 | 98.63 | 100.54 | 98.625 | 1499741 |
| 1709854800 | 98.16 | 0.82 | 0.84 | 98.09 | 100.07 | 98.09 | 1690162 |
| 1709768400 | 97.34 | 1.78 | 1.86 | 95.71 | 98.215 | 94.66 | 1871117 |
| 1709682000 | 95.56 | 1.86 | 1.99 | 93.64 | 96.175 | 93.06 | 1686345 |
| 1709595600 | 93.7 | -0.59 | -0.63 | 94.74 | 95.43 | 92.68 | 1078409 |
| 1709336400 | 94.29 | 1.29 | 1.39 | 93.4 | 95.6781 | 93.27 | 1927727 |
| 1709250000 | 93 | 3.78 | 4.24 | 90.38 | 93.4 | 90.38 | 2131283 |
| 1709163600 | 89.22 | -1.01 | -1.12 | 90.05 | 91.15 | 88.98 | 1276382 |
| 1709077200 | 90.23 | -1.58 | -1.72 | 91.81 | 91.81 | 89.51 | 1495075 |
| 1708990800 | 91.81 | -0.99 | -1.07 | 93.08 | 93.79 | 91.8 | 1415736 |
| 1708731600 | 92.8 | 0.42 | 0.45 | 92.65 | 94.16 | 92.5 | 835210 |
| 1708645200 | 92.38 | 0.92 | 1.01 | 92.39 | 92.9 | 91.8701 | 737325 |
| 1708558800 | 91.46 | 0.29 | 0.32 | 90.72 | 91.66 | 90.5 | 763165 |
| 1708472400 | 91.17 | 0.24 | 0.26 | 89.93 | 91.45 | 89.18 | 1002195 |
| 1708126800 | 90.93 | 1.03 | 1.15 | 89.38 | 91.82 | 88.94 | 1006474 |
| 1708040400 | 89.9 | 1.96 | 2.23 | 88.77 | 90.24 | 88.57 | 874267 |
| 1707954000 | 87.94 | -0.13 | -0.15 | 88.98 | 89.62 | 87.0601 | 814407 |
| 1707867600 | 88.07 | -2.47 | -2.73 | 88.34 | 89.685 | 86.9 | 1064743 |
| 1707781200 | 90.54 | 2.45 | 2.78 | 88.09 | 90.59 | 87.43 | 1189457 |
| 1707522000 | 88.09 | -0.93 | -1.04 | 89.32 | 90.25 | 87.59 | 1315133 |
| 1707435600 | 89.02 | 0.91 | 1.03 | 89.65 | 91.85 | 86.7 | 2203924 |
| 1707349200 | 88.11 | -0.33 | -0.37 | 88.66 | 90.19 | 87.97 | 1174999 |
| 1707262800 | 88.44 | -1.6 | -1.78 | 90 | 90.385 | 87.7 | 1022012 |
| 1707176400 | 90.04 | 0.71 | 0.79 | 88.74 | 90.44 | 88.01 | 1322581 |
| 1706917200 | 89.33 | 0.22 | 0.25 | 87.99 | 90.01 | 87.355 | 960802 |
| 1706830800 | 89.11 | 6.37 | 7.70 | 85.03 | 89.88 | 85.03 | 2594173 |
| 1706744400 | 82.74 | 0 | 0.00 | 82.15 | 84.33 | 82.15 | 906761 |
| 1706658000 | 82.74 | -0.83 | -0.99 | 85.3 | 86.5 | 82.67 | 1146908 |
| 1706571600 | 83.57 | 0.68 | 0.82 | 82.52 | 83.65 | 82.41 | 537531 |
| 1706312400 | 82.89 | 0.23 | 0.28 | 83.02 | 83.85 | 82.45 | 705935 |
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
