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 | -0.505 | -0.545415271628 | 92.59 | 93.575 | 90.12 | 16222391 | 91.65638776 | CS |
| 4 | -0.435 | -0.470168612192 | 92.52 | 93.7486 | 88.91 | 16112164 | 91.45894444 | CS |
| 12 | 8.885 | 10.6790865385 | 83.2 | 96.18 | 81.22 | 16413870 | 89.91596098 | CS |
| 26 | 21.905 | 31.2125961812 | 70.18 | 96.18 | 66.67 | 16208177 | 81.96713731 | CS |
| 52 | 38.31318276 | 71.2514189152 | 53.77181724 | 96.18 | 53.41862523 | 15154778 | 72.82429492 | CS |
| 156 | 44.09586889 | 91.8872000181 | 47.98913111 | 96.18 | 39.0743649 | 9789371 | 60.84893262 | CS |
| 260 | 53.41047511 | 138.102472524 | 38.67452489 | 96.18 | 33.98640078 | 9374884 | 54.89218488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 91.3 | -0.04 | -0.04 | 91.47 | 91.72 | 90.12 | 13261225 |
| 1736984400 | 91.34 | 0.55 | 0.61 | 91 | 91.725 | 90.81 | 17557840 |
| 1736898000 | 90.79 | -0.74 | -0.81 | 91.97 | 91.98 | 90.565 | 13546915 |
| 1736811600 | 91.53 | -1.47 | -1.58 | 92.21 | 92.43 | 91.1 | 18608324 |
| 1736552400 | 93 | 1.2 | 1.31 | 92.59 | 93.575 | 92.2 | 17599603 |
| 1736379600 | 91.8 | 0.99 | 1.09 | 91.19 | 91.845 | 90.82 | 13184906 |
| 1736293200 | 90.81 | -0.62 | -0.68 | 91.79 | 91.89 | 90.45 | 10994801 |
| 1736206800 | 91.43 | 0.65 | 0.72 | 90.95 | 92.47 | 90.75 | 13968962 |
| 1735947600 | 90.78 | 0.78 | 0.87 | 90.18 | 91.3 | 90.18 | 10535724 |
| 1735861200 | 90 | -0.35 | -0.39 | 89.97 | 90.6 | 89.52 | 14579206 |
| 1735688400 | 90.35 | -0.22 | -0.24 | 90.57 | 90.94 | 90.055 | 11261101 |
| 1735602000 | 90.57 | -1.09 | -1.19 | 90.71 | 91.07 | 90.13 | 9518520 |
| 1735342800 | 91.66 | -1.13 | -1.22 | 92.22 | 92.35 | 91.03 | 11122122 |
| 1735256400 | 92.79 | 0.11 | 0.12 | 92.56 | 92.875 | 92.17 | 10995009 |
| 1735077840 | 92.68 | 2.33 | 2.58 | 90.35 | 92.68 | 90.35 | 8995397 |
| 1734997200 | 90.35 | -1.89 | -2.05 | 91.5 | 91.5 | 88.91 | 25398424 |
| 1734738000 | 92.24 | -1.16 | -1.24 | 92.52 | 93.7486 | 91.63 | 45020883 |
| 1734651600 | 93.4 | -0.15 | -0.16 | 94.66 | 94.66 | 93.36 | 15995408 |
| 1734565200 | 93.55 | -1.87 | -1.96 | 95.35 | 95.895 | 93.1304 | 24261010 |
| 1734478800 | 95.42 | 0.55 | 0.58 | 95.2 | 95.49 | 94.32 | 23196778 |
| 1734392400 | 94.87 | 0.62 | 0.66 | 94.4 | 95.705 | 94.1048 | 16324791 |
| 1734133200 | 94.25 | 0.16 | 0.17 | 93.5 | 94.68 | 93.04 | 11132887 |
| 1734046800 | 94.09 | -0.87 | -0.92 | 95.58 | 95.675 | 94.09 | 13963452 |
| 1733960400 | 94.96 | 0.41 | 0.43 | 94.53 | 95.69 | 94.53 | 19378870 |
| 1733874000 | 94.55 | 0.72 | 0.77 | 94.12 | 95.24 | 93.82 | 12781609 |
| 1733787600 | 93.83 | -1.87 | -1.95 | 95.65 | 95.94 | 93.602 | 20272362 |
| 1733528400 | 95.7 | 0.4 | 0.42 | 95.54 | 96.18 | 95.47 | 18437436 |
| 1733442000 | 95.3 | 0.85 | 0.90 | 95.05 | 95.6 | 94.34 | 22169249 |
| 1733355600 | 94.45 | 0.94 | 1.01 | 93.44 | 94.515 | 93.05 | 16726994 |
| 1733269200 | 93.51 | 0.87 | 0.94 | 92.74 | 93.59 | 92.26 | 17442368 |
| 1733182800 | 92.64 | 0.14 | 0.15 | 92.72 | 92.93 | 91.95 | 16827022 |
| 1732917840 | 92.5 | 0.62 | 0.67 | 92.32 | 92.64 | 91.82 | 10678679 |
| 1732750800 | 91.88 | 0.57 | 0.62 | 92.08 | 92.23 | 91.31 | 13896247 |
| 1732664400 | 91.31 | 1.81 | 2.02 | 89.88 | 91.88 | 89.86 | 16256299 |
| 1732578000 | 89.5 | -0.94 | -1.04 | 90.7 | 90.95 | 89.06 | 24253769 |
| 1732318800 | 90.44 | 2.05 | 2.32 | 89.025 | 90.91 | 88.95 | 22922824 |
| 1732232400 | 88.39 | 1.21 | 1.39 | 87.15 | 88.64 | 86.94 | 18051981 |
| 1732146000 | 87.18 | 0.58 | 0.67 | 86.09 | 87.2 | 85.94 | 17499245 |
| 1732059600 | 86.6 | 2.52 | 3.00 | 86.02 | 88.29 | 85.91 | 34502512 |
| 1731973200 | 84.08 | -0.17 | -0.20 | 84.76 | 84.76 | 83.66 | 24611633 |
| 1731714000 | 84.25 | -0.22 | -0.26 | 84.55 | 84.78 | 83.942 | 16255116 |
| 1731627600 | 84.47 | -1.03 | -1.20 | 84.79 | 85.76 | 84.34 | 15222921 |
| 1731541200 | 85.5 | 0.51 | 0.60 | 85.08 | 85.79 | 84.77 | 12521707 |
| 1731454800 | 84.99 | 0.78 | 0.93 | 84.58 | 85.53 | 84.5 | 12648901 |
| 1731368400 | 84.21 | -0.62 | -0.73 | 85.08 | 85.41 | 84.12 | 10132010 |
| 1731109200 | 84.83 | 0.98 | 1.17 | 84.4 | 85.42 | 84.29 | 14023971 |
| 1731022800 | 83.85 | 0.41 | 0.49 | 83.615 | 84.39 | 83.42 | 12353240 |
| 1730936400 | 83.44 | -0.24 | -0.29 | 84.957 | 85.02 | 82.06 | 19933823 |
| 1730850000 | 83.68 | 1.23 | 1.49 | 82.65 | 83.77 | 82.56 | 10363327 |
| 1730763600 | 82.45 | 0.26 | 0.32 | 82.2 | 82.905 | 82.1 | 11651626 |
| 1730500800 | 82.19 | 0.24 | 0.29 | 82.45 | 82.53 | 81.54 | 12113541 |
| 1730414400 | 81.95 | 0.56 | 0.69 | 81.29 | 82.44 | 81.25 | 15244769 |
| 1730328000 | 81.39 | -0.31 | -0.38 | 81.66 | 81.83 | 81.3 | 9044597 |
| 1730241600 | 81.7 | -1.05 | -1.27 | 82.7 | 82.81 | 81.665 | 9476541 |
| 1730155200 | 82.75 | 0.24 | 0.29 | 82.95 | 83.08 | 82.47 | 7752528 |
| 1729896000 | 82.51 | -0.53 | -0.64 | 83.2 | 83.3 | 82.435 | 9021411 |
| 1729809600 | 83.04 | -0.23 | -0.28 | 82.89 | 83.315 | 82.58 | 11413093 |
| 1729723200 | 83.27 | 1.25 | 1.52 | 81.89 | 83.34 | 81.8585 | 12952417 |
| 1729636800 | 82.02 | 1.21 | 1.50 | 81.11 | 82.225 | 80.825 | 12330402 |
| 1729550400 | 80.81 | -0.5 | -0.61 | 81.31 | 81.5496 | 80.72 | 9748981 |
| 1729291200 | 81.31 | 0.42 | 0.52 | 80.86 | 81.69 | 80.66 | 12310392 |
| 1729204800 | 80.89 | -0.33 | -0.41 | 81.31 | 81.5 | 80.645 | 9423161 |
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
