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 | 8.14 | 9.02338986809 | 90.21 | 98.74 | 89.24 | 18416 | 91.4539866 | DR |
| 4 | 3.55 | 3.7447257384 | 94.8 | 101.08 | 89.01 | 13433 | 94.54797764 | DR |
| 12 | 9.94 | 11.2430720507 | 88.41 | 101.08 | 84.88 | 17807 | 92.36482196 | DR |
| 26 | 38.61 | 64.630063609 | 59.74 | 101.08 | 59.25 | 13396 | 86.05817113 | DR |
| 52 | 53.75 | 120.515695067 | 44.6 | 101.08 | 43.35 | 10848 | 75.02278567 | DR |
| 156 | 62.9 | 177.433004231 | 35.45 | 101.08 | 22.5 | 8990 | 55.28261834 | DR |
| 260 | -4.15 | -4.0487804878 | 102.5 | 214.505 | 22.5 | 7661 | 57.49546946 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 98.35 | 3 | 3.15 | 95.88 | 98.74 | 95.88 | 8459 |
| 1714080540 | 95.35 | 3.01 | 3.26 | 92.34 | 96.21 | 92.34 | 9199 |
| 1713994200 | 92.34 | 0.46 | 0.50 | 92.08 | 94.35 | 91.88 | 3644 |
| 1713907800 | 91.88 | 1.88 | 2.09 | 91.44 | 92.07 | 91 | 2931 |
| 1713821340 | 90 | 0.63 | 0.70 | 90.21 | 91 | 89.24 | 67848 |
| 1713562200 | 89.37 | -5.23 | -5.53 | 94.6 | 94.6 | 89.01 | 14674 |
| 1713475800 | 94.6 | -1.44 | -1.50 | 96.76 | 96.96 | 94.53 | 17986 |
| 1713389400 | 96.04 | -4.25 | -4.24 | 100.29 | 100.59 | 96.04 | 7253 |
| 1713302940 | 100.29 | 3.37 | 3.48 | 98.6 | 100.36 | 98.6 | 4943 |
| 1713216600 | 96.92 | -3.08 | -3.08 | 100 | 101.01 | 96.9 | 7850 |
| 1712957400 | 100 | -0.17 | -0.17 | 100.17 | 100.17 | 98.2 | 9718 |
| 1712870940 | 100.17 | 4.13 | 4.30 | 96.04 | 101.08 | 96.04 | 15344 |
| 1712784540 | 96.04 | 0.74 | 0.78 | 95 | 96.6 | 94.63 | 4784 |
| 1712698140 | 95.3 | -0.88 | -0.91 | 96.19 | 96.92 | 94.08 | 35565 |
| 1712611740 | 96.18 | 0.35 | 0.37 | 97.6 | 97.78 | 95.04 | 5525 |
| 1712352600 | 95.83 | 0.43 | 0.45 | 95.61 | 98.47 | 95.4 | 10252 |
| 1712266140 | 95.4 | -2.49 | -2.54 | 99.27 | 100.4 | 94.9 | 7311 |
| 1712179740 | 97.89 | 0.89 | 0.92 | 96.36 | 99.6 | 96.29 | 8357 |
| 1712093400 | 97 | -0.72 | -0.74 | 97.71 | 97.71 | 94.31 | 18122 |
| 1712006940 | 97.72 | 2.92 | 3.08 | 94.8 | 98.28 | 94.8 | 8901 |
| 1711661400 | 94.8 | 0.3 | 0.32 | 94.49 | 95.12 | 93.53 | 1933 |
| 1711574940 | 94.5 | -0.66 | -0.69 | 95.84 | 96.06 | 92.6 | 103869 |
| 1711488540 | 95.16 | -1.34 | -1.39 | 96.7 | 98.19 | 95.1 | 4579 |
| 1711402140 | 96.5 | -0.1 | -0.10 | 96.6 | 96.8 | 95.44 | 4441 |
| 1711143000 | 96.6 | 0.57 | 0.59 | 97 | 98.11 | 96.35 | 30067 |
| 1711056600 | 96.03 | 5.53 | 6.11 | 93 | 99.82 | 93 | 20783 |
| 1710970200 | 90.5 | 0.5 | 0.56 | 88.65 | 91.35 | 88.02 | 3549 |
| 1710883740 | 90 | 0.45 | 0.50 | 89.55 | 90 | 86.88 | 21719 |
| 1710797400 | 89.55 | 1.35 | 1.53 | 88.2 | 90.08 | 88.2 | 44668 |
| 1710538200 | 88.2 | -1.8 | -2.00 | 90 | 90.27 | 88.12 | 56827 |
| 1710451740 | 90 | 0.97 | 1.09 | 87.8 | 90.63 | 87.8 | 69123 |
| 1710365400 | 89.03 | -2.33 | -2.55 | 91.1 | 91.44 | 88.94 | 58779 |
| 1710278940 | 91.36 | -0.64 | -0.70 | 92.55 | 92.71 | 89.7 | 9688 |
| 1710192600 | 92 | -1.96 | -2.09 | 92.72 | 92.72 | 89.54 | 67783 |
| 1709933400 | 93.96 | -5.09 | -5.14 | 98 | 100.36 | 92.8 | 16477 |
| 1709847000 | 99.05 | 3.26 | 3.40 | 97.2 | 99.05 | 96.8 | 5694 |
| 1709760540 | 95.79 | 0.89 | 0.94 | 97.59 | 98.4 | 95.4 | 11378 |
| 1709674200 | 94.9 | -4.23 | -4.27 | 99.11 | 99.5 | 94.5 | 8831 |
| 1709587740 | 99.13 | -1.46 | -1.45 | 100.59 | 101 | 98.1 | 12624 |
| 1709328600 | 100.59 | 8.58 | 9.33 | 92.01 | 100.59 | 92.01 | 10128 |
| 1709242200 | 92.01 | 0.86 | 0.94 | 93.08 | 93.92 | 91.6 | 7691 |
| 1709155800 | 91.15 | -0.56 | -0.61 | 91.7 | 91.96 | 91.08 | 9175 |
| 1709069400 | 91.71 | -1.5 | -1.61 | 93.32 | 93.32 | 91.29 | 12890 |
| 1708983000 | 93.21 | 0.45 | 0.49 | 93.16 | 93.64 | 92.48 | 3432 |
| 1708723800 | 92.76 | -0.72 | -0.77 | 92.51 | 93.68 | 92.1 | 5886 |
| 1708637400 | 93.48 | 7.22 | 8.37 | 89.7 | 93.48 | 89.5 | 19477 |
| 1708550940 | 86.26 | -0.21 | -0.24 | 86.46 | 86.46 | 84.88 | 35170 |
| 1708464600 | 86.47 | -2.63 | -2.95 | 87.9 | 87.9 | 85.52 | 13507 |
| 1708378200 | 89.1 | 0.6 | 0.68 | 88.5 | 89.1 | 88 | 10571 |
| 1708119000 | 88.5 | -1.2 | -1.34 | 90.22 | 90.7 | 88.45 | 3065 |
| 1708032600 | 89.7 | 0.02 | 0.02 | 91.48 | 91.48 | 88.56 | 2029 |
| 1707946200 | 89.68 | -0.98 | -1.08 | 88.44 | 89.68 | 88.16 | 13733 |
| 1707514200 | 90.66 | -0.4 | -0.44 | 90.19 | 91.12 | 88.04 | 6759 |
| 1707427800 | 91.06 | 2.02 | 2.27 | 89.93 | 92.52 | 89.92 | 6468 |
| 1707341400 | 89.04 | 1.5 | 1.71 | 87.53 | 89.08 | 87.36 | 3224 |
| 1707255000 | 87.54 | -1.02 | -1.15 | 89.44 | 90.35 | 85.94 | 3326 |
| 1707168600 | 88.56 | 1.83 | 2.11 | 88.41 | 88.92 | 87.29 | 26999 |
| 1706909400 | 86.73 | 2.4 | 2.85 | 85.18 | 87.73 | 85 | 52402 |
| 1706822940 | 84.33 | 0.8 | 0.96 | 83.53 | 84.72 | 83.23 | 5711 |
| 1706736600 | 83.53 | -1.81 | -2.12 | 85 | 85 | 82.9 | 10891 |
| 1706650200 | 85.34 | -0.76 | -0.88 | 86.46 | 86.96 | 85.34 | 2861 |
| 1706563800 | 86.1 | 1.53 | 1.81 | 86.27 | 86.31 | 84.36 | 855 |
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
