We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -1.94855806703 | 89.81 | 90.13 | 86.58 | 840762 | 87.5669169 | SP |
| 4 | -4.14 | -4.49023861171 | 92.2 | 94.09 | 86.58 | 649269 | 90.29985476 | SP |
| 12 | -0.66 | -0.743913435527 | 88.72 | 94.09 | 85.02 | 703093 | 88.8772461 | SP |
| 26 | 11.63 | 15.2165380086 | 76.43 | 94.09 | 73.059 | 717298 | 85.69345891 | SP |
| 52 | 14.14 | 19.1287878788 | 73.92 | 94.09 | 68.6 | 583127 | 82.05410052 | SP |
| 156 | 14 | 18.9035916824 | 74.06 | 94.09 | 65.11 | 548231 | 77.69099997 | SP |
| 260 | 37.57 | 74.4107744108 | 50.49 | 94.09 | 26.67 | 380647 | 76.16445712 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713565800 | 88.06 | 1.11 | 1.28 | 86.73 | 88.09 | 86.67 | 1144525 |
| 1713479400 | 86.95 | 0.02 | 0.02 | 87.4 | 88.11 | 86.58 | 1030097 |
| 1713393000 | 86.93 | -0.83 | -0.95 | 88.23 | 88.475 | 86.86 | 939625 |
| 1713306600 | 87.76 | -0.41 | -0.47 | 87.06 | 87.98 | 86.8 | 1189404 |
| 1713220200 | 88.17 | -0.69 | -0.78 | 89.25 | 89.87 | 87.7701 | 502275 |
| 1712961000 | 88.86 | -1.27 | -1.41 | 89.81 | 90.13 | 88.475 | 542409 |
| 1712874600 | 90.13 | 0.3 | 0.33 | 90.13 | 90.21 | 89.215 | 540937 |
| 1712788200 | 89.83 | -2.34 | -2.54 | 90.55 | 90.905 | 89.2111 | 767434 |
| 1712701800 | 92.17 | 0.07 | 0.08 | 92.37 | 92.75 | 91.49 | 823510 |
| 1712615400 | 92.1 | 0.41 | 0.45 | 92.21 | 92.445 | 91.76 | 541456 |
| 1712356200 | 91.69 | 0.46 | 0.50 | 91.25 | 92.1 | 91.11 | 460137 |
| 1712269800 | 91.23 | -1.13 | -1.22 | 93.02 | 93.35 | 91.0033 | 515509 |
| 1712183400 | 92.36 | 0.79 | 0.86 | 91.51 | 92.55 | 91.4 | 601009 |
| 1712097000 | 91.57 | -1.42 | -1.53 | 92.35 | 92.35 | 91.055 | 699704 |
| 1712010600 | 92.99 | -0.72 | -0.77 | 93.8 | 93.875 | 92.8872 | 657548 |
| 1711665000 | 93.71 | 0.71 | 0.76 | 93.04 | 94.09 | 93.04 | 594054 |
| 1711578600 | 93 | 2.12 | 2.33 | 91.38 | 93 | 91.3375 | 458929 |
| 1711492200 | 90.88 | -0.39 | -0.43 | 91.67 | 91.87 | 90.84 | 525303 |
| 1711405800 | 91.27 | 0.17 | 0.19 | 91.37 | 91.96 | 91.23 | 495247 |
| 1711146600 | 91.1 | -1.23 | -1.33 | 92.2 | 92.445 | 91.09 | 451526 |
| 1711060200 | 92.33 | 0.96 | 1.05 | 91.5 | 92.4989 | 91.5 | 561914 |
| 1710973800 | 91.37 | 1.8 | 2.01 | 89.45 | 91.78 | 89.02 | 676561 |
| 1710887400 | 89.57 | 0.87 | 0.98 | 88.47 | 89.7 | 88.47 | 543227 |
| 1710801000 | 88.7 | -0.27 | -0.30 | 89.26 | 89.26 | 88.4 | 453194 |
| 1710541800 | 88.97 | 0.42 | 0.47 | 88.34 | 89.36 | 88.34 | 458864 |
| 1710455400 | 88.55 | -1.29 | -1.44 | 89.86 | 89.86 | 87.9401 | 612124 |
| 1710369000 | 89.84 | 0.48 | 0.54 | 89.48 | 90.25 | 89.48 | 461348 |
| 1710282600 | 89.36 | -0.16 | -0.18 | 89.63 | 89.8334 | 88.85 | 562196 |
| 1710196200 | 89.52 | -0.21 | -0.23 | 89.5 | 89.78 | 88.82 | 539999 |
| 1709940600 | 89.73 | -0.16 | -0.18 | 90.51 | 91.08 | 89.3475 | 738585 |
| 1709854200 | 89.89 | 0.65 | 0.73 | 89.83 | 90.543 | 89.7401 | 578962 |
| 1709767800 | 89.24 | -0.03 | -0.03 | 89.89 | 89.89 | 88.82 | 675119 |
| 1709681400 | 89.27 | 0.1 | 0.11 | 88.84 | 89.92 | 88.6969 | 560357 |
| 1709595000 | 89.17 | -0.46 | -0.51 | 90 | 90.63 | 89.1081 | 638061 |
| 1709335800 | 89.63 | 0.56 | 0.63 | 89.28 | 89.76 | 88.5601 | 666241 |
| 1709249400 | 89.07 | 0.74 | 0.84 | 89.09 | 89.69 | 88.63 | 855000 |
| 1709163000 | 88.33 | -0.7 | -0.79 | 88.57 | 89 | 88.15 | 474586 |
| 1709076600 | 89.03 | 0.67 | 0.76 | 88.85 | 89.31 | 88.6939 | 734640 |
| 1708990200 | 88.36 | 0.12 | 0.14 | 88.18 | 88.8861 | 87.8008 | 616155 |
| 1708731000 | 88.24 | 0.43 | 0.49 | 87.75 | 88.6599 | 87.37 | 789035 |
| 1708644600 | 87.81 | 0.14 | 0.16 | 87.8 | 87.955 | 87.2201 | 584280 |
| 1708558200 | 87.67 | 0.12 | 0.14 | 87.38 | 87.88 | 87.03 | 766728 |
| 1708471800 | 87.55 | -0.98 | -1.11 | 87.58 | 87.96 | 87.18 | 593911 |
| 1708126200 | 88.53 | -1.12 | -1.25 | 88.44 | 89.34 | 88.3651 | 643063 |
| 1708039800 | 89.65 | 2.06 | 2.35 | 88.02 | 89.75 | 88.02 | 563241 |
| 1707953400 | 87.59 | 1.09 | 1.26 | 87.31 | 87.75 | 86.41 | 531533 |
| 1707867000 | 86.5 | -3.04 | -3.40 | 87.47 | 87.47 | 85.7302 | 3537197 |
| 1707780600 | 89.54 | 1.63 | 1.85 | 87.95 | 89.9154 | 87.95 | 617449 |
| 1707521400 | 87.91 | 0.92 | 1.06 | 87.16 | 87.94 | 86.63 | 689416 |
| 1707435000 | 86.99 | 1.1 | 1.28 | 85.9 | 87.05 | 85.68 | 569067 |
| 1707348600 | 85.89 | -0.09 | -0.10 | 86.13 | 86.34 | 85.3148 | 1294478 |
| 1707262200 | 85.98 | 0.23 | 0.27 | 85.74 | 86.52 | 85.4509 | 894991 |
| 1707175800 | 85.75 | -1.37 | -1.57 | 86.33 | 86.33 | 85.02 | 829055 |
| 1706916600 | 87.12 | -0.44 | -0.50 | 86.58 | 87.6 | 86.2 | 668554 |
| 1706830200 | 87.56 | 0.36 | 0.41 | 87.85 | 88.29 | 85.9801 | 757047 |
| 1706743800 | 87.2 | -2.45 | -2.73 | 89.13 | 89.7158 | 87.12 | 715010 |
| 1706657400 | 89.65 | 0.07 | 0.08 | 89 | 89.78 | 88.965 | 676824 |
| 1706571000 | 89.58 | 0.8 | 0.90 | 88.79 | 89.58 | 88.275 | 795742 |
| 1706311800 | 88.78 | 0.32 | 0.36 | 88.72 | 89.215 | 88.2 | 519534 |
| 1706225400 | 88.46 | 0.83 | 0.95 | 88.54 | 88.98 | 87.54 | 619987 |
| 1706139000 | 87.63 | -0.07 | -0.08 | 88.53 | 88.78 | 87.3238 | 656322 |
| 1706052600 | 87.7 | -0.65 | -0.74 | 88.95 | 89.23 | 87.583 | 773094 |
| 1705966200 | 88.35 | 1.61 | 1.86 | 87.22 | 88.46 | 87.15 | 598883 |
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
