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 | 3.06 | 3.04629168741 | 100.45 | 103.51 | 98.82 | 8939 | 101.03416874 | SP |
| 4 | 3.11 | 3.09760956175 | 100.4 | 103.51 | 98.82 | 8440 | 101.51648029 | SP |
| 12 | 6.8 | 7.03133078275 | 96.71 | 103.51 | 94.0752 | 14939 | 98.77313319 | SP |
| 26 | 7.51 | 7.82291666667 | 96 | 103.51 | 92.45 | 13361 | 97.55140806 | SP |
| 52 | 16.94 | 19.5679796696 | 86.57 | 103.51 | 79.21 | 13469 | 92.5648084 | SP |
| 156 | 13.21 | 14.6290143965 | 90.3 | 103.51 | 76.3115 | 15300 | 88.67626424 | SP |
| 260 | 35.913 | 53.1280974008 | 67.597 | 103.51 | 41.6301 | 15342 | 79.79002338 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726525800 | 103.51 | 0.77 | 0.75 | 103.11 | 103.52 | 103.05 | 9556 |
| 1726266600 | 102.74 | 1.35 | 1.33 | 101.92 | 102.74 | 101.92 | 6905 |
| 1726180200 | 101.39 | 0.67 | 0.67 | 100.8 | 101.4699 | 100.5169 | 5975 |
| 1726093800 | 100.72 | 0.21 | 0.21 | 100.24 | 100.72 | 98.82 | 6592 |
| 1726007400 | 100.51 | -0.2 | -0.20 | 100.84 | 100.84 | 99.9 | 17014 |
| 1725921000 | 100.71 | 0.64 | 0.64 | 100.45 | 101.12 | 100.45 | 8691 |
| 1725661800 | 100.0726 | -1.06 | -1.05 | 101.26 | 101.47 | 100.0726 | 7293 |
| 1725575400 | 101.13 | -0.6 | -0.59 | 101.84 | 101.84 | 100.85 | 14594 |
| 1725489000 | 101.73 | -0.04 | -0.04 | 101.84 | 102.14 | 101.44 | 13458 |
| 1725402600 | 101.7745 | -1.63 | -1.58 | 102.81 | 102.81 | 101.7745 | 15440 |
| 1725057000 | 103.4033 | 0.63 | 0.62 | 102.93 | 103.4033 | 102.535 | 4044 |
| 1724970600 | 102.77 | 0.48 | 0.47 | 102.75 | 103.2231 | 102.2 | 7567 |
| 1724884200 | 102.2927 | -0.22 | -0.22 | 102.22 | 102.65 | 101.915 | 7245 |
| 1724797800 | 102.5163 | -0.15 | -0.15 | 102.41 | 102.6367 | 102.31 | 4410 |
| 1724711400 | 102.6677 | -0.06 | -0.06 | 103.1 | 103.1 | 102.6677 | 11019 |
| 1724452200 | 102.7247 | 1.71 | 1.69 | 101.74 | 102.7299 | 101.74 | 4371 |
| 1724365800 | 101.0155 | -0.4 | -0.39 | 101.5 | 101.5 | 101.0155 | 5105 |
| 1724279400 | 101.4114 | 0.99 | 0.98 | 100.95 | 101.44 | 100.86 | 7548 |
| 1724193000 | 100.4248 | -0.53 | -0.52 | 100.92 | 100.92 | 100.3612 | 5957 |
| 1724106600 | 100.9513 | 0.76 | 0.76 | 100.4 | 100.9513 | 100.4 | 7774 |
| 1723847400 | 100.1877 | 0.25 | 0.25 | 99.67 | 100.29 | 99.67 | 5622 |
| 1723761000 | 99.9352 | 1.12 | 1.14 | 99.88 | 100.1662 | 99.53 | 4150 |
| 1723674600 | 98.8129 | 0.31 | 0.32 | 98.76 | 98.942 | 98.56 | 3625 |
| 1723588200 | 98.4995 | 1.1 | 1.12 | 97.98 | 98.5976 | 97.94 | 9823 |
| 1723501800 | 97.4039 | -0.72 | -0.73 | 98.31 | 98.31 | 97.4039 | 4177 |
| 1723242600 | 98.12 | 0.28 | 0.28 | 98.01 | 98.12 | 97.24 | 4659 |
| 1723156200 | 97.8434 | 1.72 | 1.79 | 96.79 | 97.9799 | 96.79 | 11109 |
| 1723069800 | 96.12 | -0.62 | -0.64 | 97.88 | 98.05 | 96.12 | 10075 |
| 1722983400 | 96.74 | 0.93 | 0.97 | 96.32 | 97.86 | 96.32 | 15548 |
| 1722897000 | 95.81 | -2.31 | -2.36 | 95.31 | 96.76 | 94.89 | 41555 |
| 1722637800 | 98.1209 | -1.83 | -1.83 | 99.16 | 99.16 | 97.275 | 10456 |
| 1722551400 | 99.9529 | -0.99 | -0.98 | 101.45 | 101.45 | 99.52 | 230761 |
| 1722465000 | 100.9441 | 0.3 | 0.29 | 101.33 | 101.43 | 100.77 | 4579 |
| 1722378600 | 100.6482 | 0.59 | 0.59 | 100.27 | 100.71 | 100.2286 | 12421 |
| 1722292200 | 100.06 | 0.24 | 0.24 | 100.13 | 100.226 | 99.71 | 5498 |
| 1722033000 | 99.8158 | 1.63 | 1.66 | 99.1 | 99.918 | 99.1 | 7451 |
| 1721946600 | 98.185 | 0.63 | 0.65 | 97.67 | 99.19 | 97.67 | 11027 |
| 1721860200 | 97.5545 | -1.21 | -1.23 | 98.46 | 98.87 | 97.5545 | 116787 |
| 1721773800 | 98.7645 | -0.37 | -0.37 | 98.93 | 99.02 | 98.7645 | 12211 |
| 1721687400 | 99.13 | 0.94 | 0.96 | 98.45 | 99.14 | 98.2001 | 8127 |
| 1721428200 | 98.19 | -0.68 | -0.69 | 98.69 | 98.69 | 97.9575 | 9568 |
| 1721341800 | 98.87 | -0.62 | -0.62 | 99.43 | 100.12 | 98.81 | 14639 |
| 1721255400 | 99.49 | -0.27 | -0.28 | 99.24 | 100.32 | 99.24 | 10921 |
| 1721169000 | 99.7648 | 1.99 | 2.03 | 98.15 | 99.7648 | 98.15 | 18745 |
| 1721082600 | 97.7772 | 0.06 | 0.06 | 97.98 | 98.37 | 97.7603 | 7363 |
| 1720823400 | 97.7218 | 0.79 | 0.82 | 97.37 | 97.92 | 97.37 | 3374 |
| 1720737000 | 96.93 | 1.78 | 1.88 | 95.79 | 96.9693 | 95.79 | 11040 |
| 1720650600 | 95.1456 | 0.83 | 0.88 | 94.62 | 95.1456 | 94.42 | 6531 |
| 1720564200 | 94.3163 | -0.29 | -0.31 | 94.68 | 94.83 | 94.295 | 12218 |
| 1720477800 | 94.61 | 0.25 | 0.26 | 94.56 | 94.89 | 94.4501 | 11444 |
| 1720218600 | 94.36 | -0.48 | -0.51 | 94.88 | 94.88 | 94.0752 | 14413 |
| 1720040640 | 94.8414 | 0.1 | 0.10 | 94.96 | 95.32 | 94.67 | 5656 |
| 1719959400 | 94.7437 | 0.19 | 0.20 | 94.57 | 94.7437 | 94.42 | 9429 |
| 1719873000 | 94.5586 | -0.49 | -0.52 | 95.68 | 95.89 | 94.473 | 7760 |
| 1719613800 | 95.05 | 0 | 0.00 | 95.05 | 95.05 | 95.05 | 0 |
| 1719527400 | 95.05 | 0.13 | 0.14 | 94.99 | 95.06 | 94.6575 | 12085 |
| 1719441000 | 94.9195 | -0.32 | -0.33 | 95.07 | 95.07 | 94.5313 | 6614 |
| 1719354600 | 95.2356 | -1.46 | -1.51 | 96.26 | 96.26 | 94.9454 | 8940 |
| 1719268200 | 96.693 | 0.57 | 0.60 | 96.71 | 97.05 | 96.35 | 9184 |
| 1719009000 | 96.12 | 0.25 | 0.26 | 96.01 | 96.12 | 95.72 | 4124 |
| 1718922600 | 95.87 | -0.16 | -0.17 | 96.15 | 96.242 | 95.8499 | 13020 |
| 1718749800 | 96.0313 | 0.4 | 0.42 | 95.83 | 96.24 | 95.7111 | 9652 |
| 1718663400 | 95.627 | 0.6 | 0.63 | 94.64 | 95.8 | 94.64 | 32375 |
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
