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 | 2.02 | 2.1823681936 | 92.56 | 95.13 | 92.56 | 15469 | 94.04509922 | SP |
| 4 | -4.56 | -4.59955618318 | 99.14 | 99.14 | 92.45 | 16950 | 95.57276581 | SP |
| 12 | 3.45 | 3.78580050477 | 91.13 | 99.1599 | 89.9901 | 14657 | 94.84882137 | SP |
| 26 | 14.2 | 17.6660860911 | 80.38 | 99.1599 | 79.21 | 13088 | 91.37200811 | SP |
| 52 | 10.11 | 11.9687463005 | 84.47 | 99.1599 | 79.21 | 14763 | 88.41021424 | SP |
| 156 | 7.9 | 9.11398246424 | 86.68 | 99.1599 | 76.3115 | 14759 | 87.57695849 | SP |
| 260 | 28.25 | 42.5900799035 | 66.33 | 99.1599 | 41.6301 | 15097 | 78.02424003 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 94.58 | -0.55 | -0.58 | 94.29 | 94.8555 | 93.97 | 9341 |
| 1713997800 | 95.13 | 0.3 | 0.31 | 94.77 | 95.13 | 94.57 | 9093 |
| 1713911400 | 94.8348 | 0.92 | 0.98 | 93.94 | 95.0399 | 93.94 | 12054 |
| 1713825000 | 93.915 | 0.63 | 0.67 | 93.6 | 94.37 | 93.415 | 17603 |
| 1713565800 | 93.29 | 0.61 | 0.66 | 92.56 | 93.31 | 92.56 | 29255 |
| 1713479400 | 92.6809 | -0.18 | -0.19 | 93.14 | 93.26 | 92.45 | 6386 |
| 1713393000 | 92.8575 | -0.28 | -0.30 | 93.59 | 93.59 | 92.69 | 32967 |
| 1713306600 | 93.1372 | -0.67 | -0.72 | 93.64 | 93.64 | 92.6925 | 6379 |
| 1713220200 | 93.81 | -0.79 | -0.83 | 95.34 | 95.4599 | 93.5387 | 7705 |
| 1712961000 | 94.5959 | -1.39 | -1.45 | 95.33 | 95.59 | 94.396 | 32426 |
| 1712874600 | 95.9856 | -0.2 | -0.21 | 96.33 | 96.33 | 95.44 | 14507 |
| 1712788200 | 96.19 | -1.59 | -1.63 | 96.18 | 96.508 | 95.795 | 8777 |
| 1712701800 | 97.7809 | 0.15 | 0.16 | 98 | 98 | 97.3076 | 8317 |
| 1712615400 | 97.627 | 0.21 | 0.21 | 97.51 | 97.875 | 97.51 | 4382 |
| 1712356200 | 97.4218 | 0.55 | 0.57 | 96.72 | 97.52 | 96.72 | 54216 |
| 1712269800 | 96.8709 | -0.89 | -0.91 | 98.41 | 98.41 | 96.8336 | 7952 |
| 1712183400 | 97.765 | 0.23 | 0.23 | 97.42 | 97.89 | 97.42 | 44847 |
| 1712097000 | 97.5361 | -0.94 | -0.95 | 97.63 | 97.63 | 97.216 | 7131 |
| 1712010600 | 98.4754 | -0.66 | -0.67 | 99.14 | 99.14 | 98.39 | 8708 |
| 1711665000 | 99.1392 | 0.52 | 0.52 | 98.85 | 99.1599 | 98.85 | 5938 |
| 1711578600 | 98.6226 | 1.44 | 1.48 | 97.56 | 98.63 | 97.56 | 5816 |
| 1711492200 | 97.1803 | -0.21 | -0.22 | 97.63 | 97.78 | 97.1803 | 6674 |
| 1711405800 | 97.3901 | -0.15 | -0.16 | 97.49 | 97.67 | 97.3901 | 5084 |
| 1711146600 | 97.5445 | -0.53 | -0.54 | 98.21 | 98.22 | 97.44 | 13255 |
| 1711060200 | 98.079 | 0.91 | 0.94 | 97.73 | 98.1499 | 97.73 | 11940 |
| 1710973800 | 97.17 | 0.74 | 0.77 | 96.37 | 97.2877 | 96.37 | 7221 |
| 1710887400 | 96.4282 | 0.53 | 0.56 | 95.43 | 96.4282 | 95.43 | 29053 |
| 1710801000 | 95.8934 | 0.08 | 0.09 | 96 | 96.2001 | 95.86 | 21741 |
| 1710541800 | 95.81 | 0.09 | 0.10 | 95.48 | 96.19 | 95.48 | 18133 |
| 1710455400 | 95.7155 | -1.14 | -1.18 | 96.69 | 96.79 | 95.252 | 8415 |
| 1710369000 | 96.86 | 0.26 | 0.27 | 96.63 | 97.0672 | 96.63 | 20861 |
| 1710282600 | 96.599 | 0.36 | 0.38 | 96.32 | 96.599 | 96.12 | 8734 |
| 1710196200 | 96.2355 | -0.04 | -0.04 | 96.03 | 96.282 | 95.765 | 8116 |
| 1709940600 | 96.274 | -0.18 | -0.19 | 96.81 | 96.9 | 96.122 | 8982 |
| 1709854200 | 96.4535 | 0.89 | 0.94 | 96.19 | 96.5 | 96.19 | 5954 |
| 1709767800 | 95.56 | 0.34 | 0.35 | 95.7 | 95.985 | 95.38 | 15340 |
| 1709681400 | 95.2226 | -0.34 | -0.36 | 95.35 | 95.86 | 94.9213 | 8158 |
| 1709595000 | 95.5657 | 0.46 | 0.49 | 95.23 | 95.76 | 95.23 | 20197 |
| 1709335800 | 95.104 | 0.42 | 0.45 | 94.8 | 95.104 | 94.54 | 24152 |
| 1709249400 | 94.6794 | 0.66 | 0.70 | 94.63 | 94.725 | 94.2327 | 6964 |
| 1709163000 | 94.02 | -0.05 | -0.05 | 93.79 | 94.32 | 93.79 | 23402 |
| 1709076600 | 94.0684 | 0.36 | 0.39 | 93.91 | 94.0684 | 93.8306 | 8835 |
| 1708990200 | 93.7053 | -0.28 | -0.29 | 93.88 | 94.1001 | 93.59 | 23687 |
| 1708731000 | 93.9814 | 0.43 | 0.46 | 93.79 | 94.1139 | 93.79 | 11257 |
| 1708644600 | 93.55 | 0.82 | 0.88 | 93.15 | 93.7441 | 93.15 | 18729 |
| 1708558200 | 92.73 | 0.43 | 0.46 | 92.19 | 92.73 | 92.19 | 31928 |
| 1708471800 | 92.301 | -0.33 | -0.35 | 92 | 92.6113 | 92 | 25738 |
| 1708126200 | 92.6283 | -0.3 | -0.32 | 92.47 | 93.1557 | 92.47 | 9532 |
| 1708039800 | 92.9282 | 1.39 | 1.52 | 92.11 | 92.9908 | 92.11 | 9640 |
| 1707953400 | 91.54 | 0.82 | 0.91 | 91.41 | 91.7187 | 91.0568 | 9837 |
| 1707867000 | 90.716 | -1.73 | -1.88 | 90.74 | 91.0731 | 90.08 | 10020 |
| 1707780600 | 92.4509 | 0.81 | 0.88 | 91.75 | 92.62 | 91.75 | 17201 |
| 1707521400 | 91.6436 | 0.31 | 0.34 | 91.39 | 91.6436 | 91.185 | 5651 |
| 1707435000 | 91.332 | 0.32 | 0.36 | 90.99 | 91.3672 | 90.7801 | 7916 |
| 1707348600 | 91.0075 | -0.03 | -0.04 | 91.23 | 91.3001 | 90.775 | 6282 |
| 1707262200 | 91.04 | 0.54 | 0.60 | 90.46 | 91.12 | 90.46 | 8190 |
| 1707175800 | 90.5007 | -0.98 | -1.08 | 90.71 | 90.81 | 89.9901 | 8081 |
| 1706916600 | 91.4844 | -0.17 | -0.18 | 91.13 | 91.8051 | 90.7084 | 31418 |
| 1706830200 | 91.6512 | 1.07 | 1.18 | 90.84 | 91.672 | 90.29 | 18557 |
| 1706743800 | 90.58 | -1.35 | -1.47 | 91.8 | 91.97 | 90.58 | 8461 |
| 1706657400 | 91.93 | 0.03 | 0.04 | 91.77 | 92.2291 | 91.7562 | 24466 |
| 1706571000 | 91.8955 | 0.52 | 0.56 | 91.43 | 91.9589 | 91.102 | 11663 |
| 1706311800 | 91.38 | 0.11 | 0.12 | 91.56 | 91.6541 | 91.24 | 17420 |
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
