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 | 3.3274 | 4.29493782318 | 77.4726 | 81.5 | 73.8 | 923 | 77.77139084 | CS |
| 4 | -31.2064 | -27.8612650706 | 112.0064 | 112.951 | 73.8 | 3583 | 88.87864831 | CS |
| 12 | 2.2622 | 2.88039644604 | 78.5378 | 117.26 | 73.8 | 2617 | 93.27757022 | CS |
| 26 | 26.7512 | 49.4945308684 | 54.0488 | 117.26 | 54.0488 | 1995 | 83.61426594 | CS |
| 52 | 48.8 | 152.5 | 32 | 117.26 | 29.5 | 1602 | 67.46525914 | CS |
| 156 | 72.255 | 845.58221182 | 8.545 | 117.26 | 7.987283 | 1616 | 45.56223037 | CS |
| 260 | 75.2 | 1342.85714286 | 5.6 | 117.26 | 3.7503 | 1582 | 41.08178013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715635200 | 80.8 | 2.7 | 3.46 | 79.84 | 81.5 | 79.84 | 1062 |
| 1715376000 | 78.1 | 1.99 | 2.61 | 77.004981 | 78.88 | 77.004981 | 1008 |
| 1715289720 | 76.11 | 0.97 | 1.29 | 73.8 | 76.11 | 73.8 | 630 |
| 1715203200 | 75.1429 | -2.15 | -2.78 | 74.6 | 75.1429 | 74.42 | 735 |
| 1715117340 | 77.29 | 0.46 | 0.60 | 77.4726 | 78.64 | 77.29 | 1182 |
| 1715030940 | 76.83 | -2.09 | -2.65 | 77.84 | 77.84 | 74.61 | 6328 |
| 1714771740 | 78.92 | 1.19 | 1.53 | 80.01 | 81.24 | 78.92 | 913 |
| 1714685340 | 77.7316 | 1.63 | 2.14 | 76.2 | 77.7316 | 76.2 | 1170 |
| 1714598400 | 76.1 | -7.4 | -8.86 | 83 | 83 | 75.4188 | 4580 |
| 1714512600 | 83.5 | -15 | -15.23 | 90.57 | 90.57 | 83.5 | 13284 |
| 1714425720 | 98.5 | -1.35 | -1.35 | 93.65 | 99.1377 | 93.65 | 2320 |
| 1714166580 | 99.85 | -1.19 | -1.18 | 99.75 | 99.85 | 99.75 | 570 |
| 1714080420 | 101.0382 | 0 | 0.00 | 101.0382 | 101.0382 | 101.0382 | 0 |
| 1713994020 | 101.0382 | 6.04 | 6.36 | 100.64 | 101.0382 | 100.64 | 519 |
| 1713907740 | 95 | 5.72 | 6.41 | 85.91 | 95.9582 | 85.91 | 3758 |
| 1713821340 | 89.2809 | -7.15 | -7.41 | 95.7756 | 96.608206 | 89.2809 | 9579 |
| 1713561900 | 96.4276 | -2.37 | -2.40 | 98.7 | 98.7 | 95.19 | 1025 |
| 1713475500 | 98.800679 | -4.81 | -4.65 | 103.03 | 103.03 | 96.84 | 17731 |
| 1713389100 | 103.6155 | -9.28 | -8.22 | 111 | 111 | 103.45 | 670 |
| 1713302940 | 112.8968 | -2.05 | -1.79 | 112.0064 | 112.951 | 112 | 1014 |
| 1713216000 | 114.95 | 0.12 | 0.10 | 114.5023 | 114.95 | 114.5023 | 322 |
| 1712957160 | 114.83 | 0 | 0.00 | 114.83 | 114.83 | 114.83 | 0 |
| 1712870760 | 114.83 | 3.27 | 2.93 | 115.91 | 115.9691 | 114.83 | 1190 |
| 1712784000 | 111.56 | -3.3 | -2.87 | 111.56 | 111.56 | 111.56 | 837 |
| 1712698140 | 114.86 | -1.1 | -0.95 | 117.26 | 117.26 | 114.86 | 1090 |
| 1712611200 | 115.96 | 4.06 | 3.63 | 114 | 115.96 | 114 | 6769 |
| 1712352000 | 111.9 | 1.4 | 1.27 | 110.5 | 111.93764 | 108.05 | 1752 |
| 1712265780 | 110.5 | -0.08 | -0.08 | 111.2059 | 111.2059 | 110.5 | 758 |
| 1712179500 | 110.58315 | 1.98 | 1.83 | 107.06 | 110.58315 | 107 | 566 |
| 1712092980 | 108.6 | 1.85 | 1.73 | 107.56 | 108.6 | 107.28 | 4758 |
| 1712006940 | 106.75 | -0.3 | -0.28 | 106 | 108.0161 | 105.6313 | 9157 |
| 1711660800 | 107.0501 | 14.15 | 15.23 | 95.55 | 108.85 | 95.55 | 5924 |
| 1711574580 | 92.9 | 0.5 | 0.54 | 90.75 | 92.9554 | 90.75 | 3076 |
| 1711488540 | 92.4 | 0.6 | 0.65 | 92.4 | 92.4 | 92.4 | 1222 |
| 1711401600 | 91.8 | 0.55 | 0.60 | 92 | 92.5685 | 91.8 | 3608 |
| 1711142880 | 91.25 | 2.83 | 3.20 | 89.3 | 92.23 | 88.4743 | 1873 |
| 1711056240 | 88.42 | 1.24 | 1.42 | 88.1633 | 88.42 | 87.9156 | 1025 |
| 1710970140 | 87.1801 | 0.22 | 0.25 | 88.88 | 88.88 | 87.1801 | 403 |
| 1710883740 | 86.96 | 3.03 | 3.61 | 86.05 | 86.96 | 86.05 | 310 |
| 1710796920 | 83.928752 | 0 | 0.00 | 83.928752 | 83.928752 | 83.928752 | 0 |
| 1710537720 | 83.928752 | -0.32 | -0.38 | 86.22 | 86.22 | 83.928752 | 750 |
| 1710451740 | 84.25 | -0.01 | -0.01 | 84.25 | 84.25 | 84.25 | 191 |
| 1710365340 | 84.255 | 0 | 0.00 | 84.255 | 84.255 | 84.255 | 0 |
| 1710278940 | 84.255 | 0.62 | 0.74 | 84.255 | 84.255 | 84.255 | 1962 |
| 1710192540 | 83.6378 | -3.57 | -4.10 | 85.304 | 85.304 | 83.6378 | 371 |
| 1709936640 | 87.2125 | 1.71 | 2.00 | 84.7844 | 87.2125 | 84.7844 | 1062 |
| 1709850480 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1709764080 | 85.5 | 1.22 | 1.44 | 79.79 | 85.63 | 79.79 | 780 |
| 1709677620 | 84.282805 | -2.62 | -3.01 | 84.86 | 85.4 | 83.2 | 1020 |
| 1709590980 | 86.9 | -0.3 | -0.34 | 87.35 | 87.35 | 85.24 | 985 |
| 1709332140 | 87.2 | 0.2 | 0.23 | 87 | 87.2 | 87 | 692 |
| 1709245440 | 86.9964 | 3.3 | 3.94 | 84.47 | 86.9964 | 84.47 | 11436 |
| 1709159100 | 83.7 | -0.8 | -0.95 | 83.7 | 83.7 | 83.7 | 188 |
| 1709072940 | 84.5 | 3.09 | 3.80 | 83.8732 | 85.0381 | 83.58 | 883 |
| 1708986360 | 81.41 | -1.62 | -1.95 | 84.6 | 85.63 | 81.41 | 612 |
| 1708726800 | 83.025582 | 2.71 | 3.38 | 82.02 | 83.025582 | 80.58 | 5046 |
| 1708640940 | 80.3119 | 1.01 | 1.28 | 80.47 | 81.55 | 80.3119 | 1643 |
| 1708554000 | 79.3 | 0.6 | 0.76 | 79.32 | 79.32 | 79.3 | 255 |
| 1708467600 | 78.7 | 0.57 | 0.73 | 78.5378 | 78.7 | 78.075 | 732 |
| 1708122180 | 78.13 | -0.57 | -0.72 | 78.78 | 78.78 | 78.13 | 957 |
| 1708036140 | 78.7 | -0.89 | -1.11 | 78.16 | 78.7 | 78.16 | 1071 |
| 1707949620 | 79.5862 | 3.07 | 4.02 | 77.72 | 79.5862 | 77.72 | 462 |
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
