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 | -2.37 | -2.61676051673 | 90.57 | 90.715 | 87.79 | 500500 | 88.65109386 | CS |
| 4 | -5.99 | -6.35948614503 | 94.19 | 94.48 | 87.79 | 557446 | 91.31897481 | CS |
| 12 | 3.77 | 4.46523747483 | 84.43 | 94.77 | 83.63 | 695201 | 90.15647387 | CS |
| 26 | 18.19 | 25.9820025711 | 70.01 | 94.77 | 69.78 | 663109 | 85.13717906 | CS |
| 52 | 17.5 | 24.7524752475 | 70.7 | 94.77 | 68.78 | 729249 | 81.7321691 | CS |
| 156 | 11.34 | 14.7540983607 | 76.86 | 94.77 | 56.48 | 699961 | 74.01291767 | CS |
| 260 | 35.11 | 66.1329817291 | 53.09 | 94.77 | 38.43 | 693413 | 66.60572025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 88.2 | -0.18 | -0.20 | 88.73 | 89.18 | 88.14 | 786731 |
| 1713566400 | 88.38 | 0.29 | 0.33 | 88.22 | 88.8 | 87.79 | 482277 |
| 1713480000 | 88.09 | -0.34 | -0.38 | 88.82 | 88.99 | 87.84 | 455832 |
| 1713393600 | 88.43 | -0.64 | -0.72 | 89.55 | 89.55 | 88.28 | 578574 |
| 1713307200 | 89.07 | -0.23 | -0.26 | 89.22 | 89.43 | 88.35 | 560825 |
| 1713220800 | 89.3 | -0.17 | -0.19 | 90.57 | 90.715 | 88.94 | 441134 |
| 1712961600 | 89.47 | -1.81 | -1.98 | 90.16 | 90.73 | 89.01 | 656357 |
| 1712875200 | 91.28 | -0.33 | -0.36 | 91.63 | 91.7225 | 90.51 | 645982 |
| 1712788800 | 91.61 | -1.25 | -1.35 | 91.51 | 92.27 | 91.2124 | 435172 |
| 1712702400 | 92.86 | 0.48 | 0.52 | 92.81 | 93.01 | 91.49 | 443741 |
| 1712616000 | 92.38 | 0.62 | 0.68 | 92.27 | 92.74 | 92.005 | 372713 |
| 1712356800 | 91.76 | 0.57 | 0.63 | 91.52 | 91.99 | 91.13 | 1029865 |
| 1712270400 | 91.19 | -0.92 | -1.00 | 92.78 | 92.95 | 90.83 | 466830 |
| 1712184000 | 92.11 | 0.28 | 0.30 | 91.58 | 92.5 | 91.4421 | 451235 |
| 1712097600 | 91.83 | -0.4 | -0.43 | 92.08 | 92.46 | 91.17 | 708132 |
| 1712011200 | 92.23 | -1.23 | -1.32 | 93.4 | 93.47 | 91.61 | 742336 |
| 1711665600 | 93.46 | -0.71 | -0.75 | 94.3 | 94.47 | 93.43 | 577156 |
| 1711579200 | 94.17 | 0.89 | 0.95 | 93.87 | 94.34 | 93.13 | 564206 |
| 1711492800 | 93.28 | -0.23 | -0.25 | 93.51 | 93.84 | 93.18 | 630633 |
| 1711406400 | 93.51 | -0.84 | -0.89 | 94.19 | 94.48 | 93.45 | 387600 |
| 1711147200 | 94.35 | -0.29 | -0.31 | 94.69 | 94.69 | 93.81 | 592533 |
| 1711060800 | 94.64 | 1.43 | 1.53 | 93.61 | 94.77 | 93.23 | 495140 |
| 1710974400 | 93.21 | 0.59 | 0.64 | 92.66 | 93.4 | 92.34 | 500954 |
| 1710888000 | 92.62 | 0.61 | 0.66 | 92.18 | 92.64 | 91.89 | 488258 |
| 1710801600 | 92.01 | -1.43 | -1.53 | 93.46 | 93.87 | 91.925 | 825945 |
| 1710542400 | 93.44 | -0.02 | -0.02 | 92.95 | 94.5 | 92.73 | 2358636 |
| 1710456000 | 93.46 | -0.41 | -0.44 | 94.07 | 94.57 | 93.03 | 1011949 |
| 1710369600 | 93.87 | 0.95 | 1.02 | 92.9 | 94.25 | 92.625 | 862347 |
| 1710283200 | 92.92 | 0.34 | 0.37 | 92.43 | 93.34 | 92.085 | 465640 |
| 1710196800 | 92.58 | -0.04 | -0.04 | 92.29 | 92.75 | 91.81 | 405628 |
| 1709941200 | 92.62 | -0.89 | -0.95 | 93.71 | 93.75 | 92.335 | 414944 |
| 1709854800 | 93.51 | 1.3 | 1.41 | 92.75 | 93.68 | 92.54 | 444594 |
| 1709768400 | 92.21 | 1.28 | 1.41 | 91.5 | 92.36 | 91.31 | 537737 |
| 1709682000 | 90.93 | -0.57 | -0.62 | 91.43 | 91.67 | 90.455 | 566080 |
| 1709595600 | 91.5 | 0.22 | 0.24 | 91.59 | 92.63 | 91.425 | 706070 |
| 1709336400 | 91.28 | 0.02 | 0.02 | 90.99 | 91.44 | 90.54 | 572253 |
| 1709250000 | 91.26 | 1.28 | 1.42 | 90.41 | 91.53 | 89.53 | 1488523 |
| 1709163600 | 89.98 | 0.41 | 0.46 | 89.4 | 90.278 | 89.125 | 638298 |
| 1709077200 | 89.57 | -0.29 | -0.32 | 90.04 | 90.04 | 88.95 | 425494 |
| 1708990800 | 89.86 | -0.5 | -0.55 | 89.87 | 90.32 | 89.63 | 520208 |
| 1708731600 | 90.36 | 0.65 | 0.72 | 90 | 90.47 | 89.35 | 444058 |
| 1708645200 | 89.71 | 1.04 | 1.17 | 89 | 89.79 | 88.56 | 712174 |
| 1708558800 | 88.67 | 0.66 | 0.75 | 88.09 | 88.75 | 87.99 | 585331 |
| 1708472400 | 88.01 | -0.14 | -0.16 | 87.5 | 88.26 | 87.21 | 510282 |
| 1708126800 | 88.15 | -0.49 | -0.55 | 88.68 | 89.35 | 88.1 | 494965 |
| 1708040400 | 88.64 | 0.3 | 0.34 | 88.5 | 89.19 | 88.13 | 595336 |
| 1707954000 | 88.34 | 0.8 | 0.91 | 88 | 88.45 | 87.18 | 631664 |
| 1707867600 | 87.54 | -0.6 | -0.68 | 86.75 | 88.08 | 86.06 | 1061928 |
| 1707781200 | 88.14 | -0.02 | -0.02 | 87.95 | 88.245 | 87.63 | 687004 |
| 1707522000 | 88.16 | 0.33 | 0.38 | 88 | 88.31 | 87.7656 | 528079 |
| 1707435600 | 87.83 | 0.53 | 0.61 | 87.35 | 87.92 | 86.56 | 899728 |
| 1707349200 | 87.3 | 0.45 | 0.52 | 87.05 | 87.89 | 86.92 | 1273775 |
| 1707262800 | 86.85 | 0.77 | 0.89 | 86.08 | 86.98 | 85.83 | 800725 |
| 1707176400 | 86.08 | -0.86 | -0.99 | 85.69 | 86.38 | 85.223 | 637285 |
| 1706917200 | 86.94 | 0.32 | 0.37 | 86.31 | 87 | 85.355 | 770872 |
| 1706830800 | 86.62 | 1.32 | 1.55 | 85.67 | 86.7 | 85.11 | 553958 |
| 1706744400 | 85.3 | -1.54 | -1.77 | 86.84 | 86.85 | 85 | 2027131 |
| 1706658000 | 86.84 | 1.7 | 2.00 | 84.83 | 86.95 | 83.63 | 1312058 |
| 1706571600 | 85.14 | 0.39 | 0.46 | 84.43 | 85.28 | 84.06 | 917631 |
| 1706312400 | 84.75 | 0.18 | 0.21 | 84.69 | 85 | 84.185 | 637086 |
| 1706226000 | 84.57 | 0.53 | 0.63 | 84.66 | 85.075 | 84.17 | 477094 |
| 1706139600 | 84.04 | -0.98 | -1.15 | 85.48 | 85.48 | 83.89 | 360438 |
| 1706053200 | 85.02 | -0.52 | -0.61 | 85.8 | 85.9 | 84.87 | 330059 |
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
