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 | 4.11 | 4.65616857369 | 88.27 | 94.27 | 87.86 | 15196 | 91.95005929 | DR |
| 4 | 4.53 | 5.15651678998 | 87.85 | 94.27 | 85.13 | 6288 | 90.22853659 | DR |
| 12 | 7.6325 | 9.00616537361 | 84.7475 | 94.27 | 74.76 | 12216 | 83.50867766 | DR |
| 26 | -0.72 | -0.773361976369 | 93.1 | 100.9105 | 74.76 | 14158 | 86.42052125 | DR |
| 52 | -17.71 | -16.0868380416 | 110.09 | 115.85 | 74.76 | 10401 | 90.45659168 | DR |
| 156 | 24.78 | 36.6568047337 | 67.6 | 115.85 | 57.615 | 7957 | 82.99258744 | DR |
| 260 | 26.5 | 40.2246508804 | 65.88 | 115.85 | 57.615 | 6602 | 81.75705289 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750281840 | 92.38 | -0.16 | -0.17 | 92.4235 | 92.9 | 91.86 | 20295 |
| 1750195740 | 92.54 | -1.37 | -1.46 | 92.4 | 93.4 | 91.71 | 61835 |
| 1750109100 | 93.9145 | 5.6 | 6.35 | 93.78 | 94.27 | 93.76 | 2790 |
| 1749849720 | 88.31 | -0.92 | -1.03 | 88.44 | 88.656 | 88.31 | 2223 |
| 1749763680 | 89.23 | 1.37 | 1.56 | 89.255 | 90.221 | 88.98 | 2536 |
| 1749677220 | 87.86 | 2.73 | 3.21 | 88.27 | 88.61 | 87.86 | 6594 |
| 1749590400 | 85.13 | -1.59 | -1.83 | 86.61 | 86.61 | 85.13 | 1645 |
| 1749504420 | 86.7194 | -0.35 | -0.40 | 86.785 | 87.917 | 86 | 2346 |
| 1749244980 | 87.07 | -1 | -1.14 | 86.365 | 87.7 | 86.365 | 1422 |
| 1749158580 | 88.07 | 0.06 | 0.07 | 89.72 | 90.8404 | 88.07 | 3721 |
| 1749072480 | 88.01 | 1.02 | 1.17 | 89.7 | 89.7 | 88.01 | 1160 |
| 1748985600 | 86.995 | -1.24 | -1.41 | 86.338 | 87.615 | 86.338 | 2430 |
| 1748899200 | 88.2356 | 1.25 | 1.43 | 88.385 | 89.6066 | 87.7 | 2913 |
| 1748640240 | 86.99 | 0.41 | 0.47 | 85.5028 | 87.26 | 85.5028 | 3079 |
| 1748553720 | 86.58 | -0.78 | -0.89 | 85.86 | 86.58 | 85.6665 | 3185 |
| 1748467740 | 87.36 | -1.04 | -1.18 | 88.21 | 88.21 | 86.98 | 4509 |
| 1748381100 | 88.4 | 2.02 | 2.34 | 86.785 | 88.437 | 85.799 | 5054 |
| 1748035500 | 86.38 | -0.71 | -0.82 | 86.075 | 86.59 | 85.915 | 5025 |
| 1747949340 | 87.093 | 0.07 | 0.08 | 86.5937 | 87.093 | 86.5937 | 2640 |
| 1747862760 | 87.02 | -1.64 | -1.85 | 87.85 | 87.85 | 86.72 | 4374 |
| 1747776180 | 88.6625 | -1.05 | -1.17 | 87.93 | 88.6625 | 87.245 | 2189 |
| 1747689900 | 89.7113 | 3.45 | 4.00 | 87.428 | 89.7113 | 87.428 | 3847 |
| 1747430400 | 86.26 | -0.12 | -0.14 | 85.72 | 87.358 | 85.72 | 4839 |
| 1747344000 | 86.3815 | 1.54 | 1.82 | 86.98 | 87.8484 | 86.3815 | 2618 |
| 1747257600 | 84.84 | -2.02 | -2.33 | 85.6 | 87.4 | 83.28 | 4067 |
| 1747171560 | 86.86 | 1.27 | 1.48 | 87.59 | 87.59 | 86.26 | 10442 |
| 1747084860 | 85.59 | 1.92 | 2.29 | 84.394 | 85.59 | 84.394 | 6787 |
| 1746825600 | 83.67 | -3.56 | -4.08 | 85.005 | 86.29 | 83.67 | 3361 |
| 1746739740 | 87.225 | 1.91 | 2.24 | 85.494 | 87.225 | 84.61 | 4005 |
| 1746653160 | 85.31 | -1.36 | -1.57 | 86.1 | 86.1 | 85.31 | 2929 |
| 1746566880 | 86.67 | -2.5 | -2.80 | 87 | 87 | 86.23 | 9527 |
| 1746480420 | 89.165 | 0 | 0.00 | 89.165 | 89.165 | 89.165 | 0 |
| 1746221220 | 89.165 | 2.46 | 2.83 | 88.85 | 89.165 | 88.6101 | 3265 |
| 1746134940 | 86.71 | -0.16 | -0.18 | 87.8725 | 88.8954 | 86.71 | 3443 |
| 1746048480 | 86.87 | -0.14 | -0.16 | 86.13 | 88.53 | 85.935 | 9868 |
| 1745962020 | 87.0094 | -1.18 | -1.34 | 86.57 | 87.75 | 86.29 | 8760 |
| 1745875680 | 88.1924 | 0.94 | 1.08 | 86.265 | 88.25 | 84.07 | 5002 |
| 1745616480 | 87.25 | 1.43 | 1.67 | 85.405 | 87.25 | 85.385 | 2114 |
| 1745529840 | 85.82 | 0.5 | 0.59 | 83.775 | 85.82 | 83.4708 | 10129 |
| 1745443560 | 85.32 | 0.76 | 0.90 | 86.21 | 87.034 | 83.67 | 19669 |
| 1745357340 | 84.558 | 2.59 | 3.16 | 85.45 | 85.45 | 83.88 | 39420 |
| 1745270400 | 81.9712 | -1.18 | -1.42 | 82.38 | 83.95 | 81.4325 | 13535 |
| 1744925340 | 83.15 | 0.85 | 1.03 | 83.935 | 84.32 | 82.79 | 16943 |
| 1744838940 | 82.3 | -1.2 | -1.44 | 82.81 | 83.38 | 82.18 | 8856 |
| 1744752360 | 83.5 | 1.14 | 1.38 | 86.1 | 86.1 | 83 | 15285 |
| 1744666140 | 82.36 | 3.63 | 4.61 | 82.826 | 83.4608 | 82.19 | 22033 |
| 1744406940 | 78.73 | 0.55 | 0.70 | 77.835 | 79.39 | 76.905 | 26251 |
| 1744320120 | 78.18 | -3.88 | -4.73 | 77.69 | 79.24 | 77.4389 | 26924 |
| 1744234140 | 82.06 | 6.88 | 9.15 | 75.66 | 82.08 | 75.07 | 64600 |
| 1744147740 | 75.18 | -0.39 | -0.52 | 78.15 | 79.46 | 74.99 | 42446 |
| 1744061220 | 75.57 | -4.09 | -5.13 | 80.8 | 80.8 | 74.76 | 46731 |
| 1743802020 | 79.66 | -5.04 | -5.95 | 78.1 | 80.381 | 77.26 | 23200 |
| 1743715440 | 84.7 | -0.49 | -0.58 | 85.96 | 87.1 | 84.01 | 14451 |
| 1743629040 | 85.19 | 1.44 | 1.72 | 85.75 | 85.75 | 84.47 | 8069 |
| 1743542640 | 83.75 | 0.59 | 0.71 | 80.22 | 83.75 | 80.22 | 40563 |
| 1743456180 | 83.16 | -0.16 | -0.19 | 82.1 | 84.67 | 81.89 | 25777 |
| 1743197340 | 83.32 | -1.11 | -1.31 | 83.84 | 83.87 | 83.27 | 22650 |
| 1743110880 | 84.43 | 0.21 | 0.25 | 84.4925 | 84.71 | 84.28 | 14647 |
| 1743024540 | 84.222 | -0.06 | -0.07 | 84.7475 | 84.7475 | 83.872 | 4580 |
| 1742938140 | 84.28 | 0.28 | 0.33 | 84.71 | 84.71 | 83.3364 | 27330 |
| 1742851200 | 84 | -1.08 | -1.27 | 83.96 | 84.1 | 83.63 | 24028 |
| 1742592540 | 85.08 | -0.72 | -0.84 | 84.57 | 89.3503 | 84.44 | 9111 |
| 1742505960 | 85.8 | 0.2 | 0.24 | 85.215 | 85.858 | 85.11 | 6742 |
| 1742419200 | 85.5986 | 0.99 | 1.17 | 82.292 | 85.74 | 82.292 | 7285 |
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
