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 | -1.615 | -1.59074119675 | 101.525 | 102.36 | 96.57 | 396695 | 99.16867119 | CS |
| 4 | 6.11 | 6.51385927505 | 93.8 | 105.94 | 90.26 | 365036 | 97.89790806 | CS |
| 12 | 9.51 | 10.5199115044 | 90.4 | 105.94 | 87.72 | 243742 | 94.81748815 | CS |
| 26 | 11.67 | 13.225294651 | 88.24 | 105.94 | 83.03 | 247603 | 91.08165642 | CS |
| 52 | 19.38 | 24.0655656277 | 80.53 | 105.94 | 62.15 | 250353 | 83.07768342 | CS |
| 156 | 39.57 | 65.5783891283 | 60.34 | 105.94 | 38.53 | 419366 | 63.25097237 | CS |
| 260 | 76.03 | 318.38358459 | 23.88 | 105.94 | 13.135 | 542916 | 54.29818814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 99.91 | 0.61 | 0.61 | 101.24 | 101.72 | 99.35 | 257400 |
| 1721947200 | 99.3 | 2.73 | 2.83 | 97.31 | 101.91 | 96.7 | 397341 |
| 1721860800 | 96.57 | -3.83 | -3.81 | 99.34 | 102 | 96.01 | 462041 |
| 1721774400 | 100.4 | 1.18 | 1.19 | 99.47 | 101.25 | 99.15 | 562104 |
| 1721688000 | 99.22 | -1.87 | -1.85 | 99.99 | 100.77 | 97.59 | 494466 |
| 1721428800 | 101.09 | -0.71 | -0.70 | 101.62 | 102.36 | 100.95 | 195878 |
| 1721342400 | 101.8 | -0.68 | -0.66 | 102.04 | 105.94 | 101.16 | 355114 |
| 1721256000 | 102.48 | -0.78 | -0.76 | 102.2 | 104.85 | 102.125 | 547916 |
| 1721169600 | 103.26 | 2.5 | 2.48 | 102.27 | 103.72 | 101.2501 | 465381 |
| 1721083200 | 100.76 | 0.64 | 0.64 | 100.78 | 102.57 | 100.44 | 448334 |
| 1720824000 | 100.12 | 1.66 | 1.69 | 98.46 | 100.93 | 98.46 | 296580 |
| 1720737600 | 98.46 | 5.8 | 6.26 | 95.1 | 98.8725 | 94.08 | 310617 |
| 1720651200 | 92.66 | 1.68 | 1.85 | 92.28 | 92.71 | 91.05 | 153757 |
| 1720564800 | 90.98 | -0.91 | -0.99 | 91.4 | 92.56 | 90.26 | 223694 |
| 1720478400 | 91.89 | -0.62 | -0.67 | 93.34 | 93.77 | 91.77 | 157482 |
| 1720219200 | 92.51 | -1.42 | -1.51 | 93.45 | 94.11 | 92.1 | 130149 |
| 1720040640 | 93.93 | 0.98 | 1.05 | 93.25 | 94.545 | 92.55 | 69924 |
| 1719960000 | 92.95 | 0.65 | 0.70 | 92.6 | 93.3 | 92.402 | 165842 |
| 1719873600 | 92.3 | -0.37 | -0.40 | 94.6 | 95.18 | 91.5 | 236035 |
| 1719614400 | 92.67 | 0 | 0.00 | 92.67 | 92.67 | 92.67 | 0 |
| 1719528000 | 92.67 | 0.84 | 0.91 | 92.22 | 92.82 | 91.7 | 117709 |
| 1719441600 | 91.83 | -1.04 | -1.12 | 91.97 | 92.6 | 91.335 | 111912 |
| 1719355200 | 92.87 | -0.4 | -0.43 | 93.4 | 93.785 | 92.59 | 176265 |
| 1719268800 | 93.27 | 0.93 | 1.01 | 93.01 | 93.97 | 92.1002 | 208744 |
| 1719009600 | 92.34 | 0.46 | 0.50 | 91.87 | 92.755 | 90.85 | 317073 |
| 1718923200 | 91.88 | -0.8 | -0.86 | 91.98 | 92.7 | 91.08 | 117245 |
| 1718750400 | 92.68 | 0.55 | 0.60 | 92.42 | 93.46 | 92.23 | 173463 |
| 1718664000 | 92.13 | 0.69 | 0.75 | 90.89 | 92.17 | 90.42 | 105568 |
| 1718404800 | 91.44 | -1.29 | -1.39 | 91.25 | 92.42 | 91.01 | 128345 |
| 1718318400 | 92.73 | -0.05 | -0.05 | 92.71 | 93.19 | 91.425 | 191961 |
| 1718232000 | 92.78 | 4.33 | 4.90 | 91.86 | 94.55 | 91.2 | 286421 |
| 1718145600 | 88.45 | -0.55 | -0.62 | 88.39 | 88.92 | 87.72 | 161133 |
| 1718059200 | 89 | -0.34 | -0.38 | 88.37 | 89.4584 | 87.98 | 127669 |
| 1717800000 | 89.34 | -1.23 | -1.36 | 89.39 | 89.98 | 88.57 | 152597 |
| 1717713600 | 90.57 | -1.68 | -1.82 | 91.97 | 92.34 | 90.17 | 107760 |
| 1717627200 | 92.25 | 1.71 | 1.89 | 91.04 | 92.28 | 90.29 | 113868 |
| 1717540800 | 90.54 | -0.36 | -0.40 | 90.2 | 91.14 | 90.14 | 153850 |
| 1717454400 | 90.9 | 0.25 | 0.28 | 91.84 | 91.91 | 89.6 | 169454 |
| 1717195200 | 90.65 | 0.12 | 0.13 | 90.85 | 91.05 | 89.42 | 182742 |
| 1717108800 | 90.53 | 1.37 | 1.54 | 90.14 | 91.24 | 89.7 | 144737 |
| 1717022400 | 89.16 | -1.69 | -1.86 | 89.31 | 89.845 | 88.42 | 229321 |
| 1716936000 | 90.85 | -0.44 | -0.48 | 91.53 | 92.03 | 90.16 | 203112 |
| 1716590400 | 91.29 | 1.19 | 1.32 | 90.84 | 91.84 | 90.4589 | 177625 |
| 1716504000 | 90.1 | -0.98 | -1.08 | 91.41 | 91.73 | 89.83 | 223353 |
| 1716417600 | 91.08 | -2.84 | -3.02 | 93.97 | 94.04 | 90.52 | 248030 |
| 1716331200 | 93.92 | -0.11 | -0.12 | 93.78 | 94.8 | 93.405 | 136748 |
| 1716244800 | 94.03 | 0.66 | 0.71 | 93.42 | 94.75 | 93.23 | 169359 |
| 1715985600 | 93.37 | 0.09 | 0.10 | 93.55 | 93.97 | 92.61 | 134408 |
| 1715899200 | 93.28 | -0.6 | -0.64 | 93.69 | 94.13 | 92.9825 | 128693 |
| 1715812800 | 93.88 | 2.52 | 2.76 | 92 | 93.92 | 91.51 | 203631 |
| 1715726400 | 91.36 | 0.92 | 1.02 | 91.33 | 91.84 | 90.04 | 224264 |
| 1715640000 | 90.44 | -2.87 | -3.08 | 93.88 | 93.88 | 90 | 285831 |
| 1715380800 | 93.31 | -0.39 | -0.42 | 94.08 | 94.08 | 91.28 | 208407 |
| 1715294400 | 93.7 | 1.94 | 2.11 | 92.13 | 94.32 | 92.07 | 196949 |
| 1715208000 | 91.76 | -0.34 | -0.37 | 91.38 | 92.14 | 90.93 | 128263 |
| 1715121600 | 92.1 | -0.79 | -0.85 | 92.51 | 93.55 | 91.892 | 269038 |
| 1715035200 | 92.89 | 2.05 | 2.26 | 92.15 | 94.22 | 91.74 | 262124 |
| 1714776000 | 90.84 | 2.92 | 3.32 | 90.4 | 91.27 | 89.685 | 282819 |
| 1714689600 | 87.92 | 1.71 | 1.98 | 87.16 | 87.95 | 86.185 | 184178 |
| 1714603200 | 86.21 | 0.57 | 0.67 | 85.79 | 87.96 | 84.93 | 257992 |
| 1714516800 | 85.64 | -1.76 | -2.01 | 86.92 | 87.365 | 85.53 | 248656 |
| 1714430400 | 87.4 | 0.4 | 0.46 | 87.51 | 87.57 | 85.88 | 272359 |
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
