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 | 0.4 | 0.414593698176 | 96.48 | 98.1 | 96.48 | 436649 | 97.44238409 | SP |
| 4 | -4.56 | -4.4952681388 | 101.44 | 101.44 | 95.57 | 469793 | 98.02787555 | SP |
| 12 | 1.38 | 1.44502617801 | 95.5 | 101.58 | 93.6 | 435856 | 97.58122335 | SP |
| 26 | 11.67 | 13.6955756367 | 85.21 | 101.58 | 83.855 | 532856 | 94.26905579 | SP |
| 52 | 5.57 | 6.10009856533 | 91.31 | 101.58 | 83.855 | 480087 | 93.17509952 | SP |
| 156 | 6.82 | 7.57272929158 | 90.06 | 101.58 | 79.09 | 505124 | 91.72867927 | SP |
| 260 | 28.6 | 41.8863503222 | 68.28 | 101.58 | 48.615 | 559838 | 81.79381576 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 96.88 | -0.34 | -0.35 | 97.05 | 97.525 | 96.88 | 485827 |
| 1714084200 | 97.22 | -0.57 | -0.58 | 97.25 | 97.49 | 96.64 | 509446 |
| 1713997800 | 97.79 | -0.05 | -0.05 | 97.34 | 97.925 | 97.03 | 317655 |
| 1713911400 | 97.84 | 0.2 | 0.20 | 97.6 | 98.08 | 97.6 | 405365 |
| 1713825000 | 97.64 | 0.61 | 0.63 | 97.25 | 98.1 | 96.7266 | 378511 |
| 1713565800 | 97.03 | 0.67 | 0.70 | 96.48 | 97.11 | 96.48 | 557083 |
| 1713479400 | 96.36 | 0.36 | 0.37 | 96.41 | 96.74 | 96 | 428775 |
| 1713393000 | 96 | 0.17 | 0.18 | 96.28 | 96.39 | 95.57 | 490060 |
| 1713306600 | 95.83 | -0.5 | -0.52 | 96.31 | 96.39 | 95.75 | 455939 |
| 1713220200 | 96.33 | -0.51 | -0.53 | 97.81 | 97.95 | 96.11 | 650823 |
| 1712961000 | 96.84 | -1.19 | -1.21 | 97.74 | 97.83 | 96.61 | 704320 |
| 1712874600 | 98.03 | -0.57 | -0.58 | 98.79 | 98.81 | 97.872 | 498778 |
| 1712788200 | 98.6 | -1.34 | -1.34 | 98.98 | 99.09 | 98.31 | 456619 |
| 1712701800 | 99.94 | 0.43 | 0.43 | 99.66 | 100 | 98.99 | 328489 |
| 1712615400 | 99.51 | 0.04 | 0.04 | 99.58 | 99.88 | 99.4618 | 404591 |
| 1712356200 | 99.47 | 0.61 | 0.62 | 98.92 | 99.6 | 98.82 | 373949 |
| 1712269800 | 98.86 | -0.97 | -0.97 | 100.32 | 100.62 | 98.73 | 463758 |
| 1712183400 | 99.83 | -0.24 | -0.24 | 99.81 | 100.137 | 99.63 | 504687 |
| 1712097000 | 100.07 | -0.61 | -0.61 | 100.44 | 100.51 | 99.84 | 519230 |
| 1712010600 | 100.68 | -0.73 | -0.72 | 101.44 | 101.44 | 100.68 | 507603 |
| 1711665000 | 101.41 | 0.34 | 0.34 | 101.24 | 101.58 | 101.11 | 535916 |
| 1711578600 | 101.07 | 1.89 | 1.91 | 99.89 | 101.07 | 99.81 | 403456 |
| 1711492200 | 99.18 | -0.06 | -0.06 | 99.29 | 99.61 | 99.18 | 369283 |
| 1711405800 | 99.24 | -0.4 | -0.40 | 99.66 | 99.91 | 99.16 | 379110 |
| 1711146600 | 99.64 | -0.47 | -0.47 | 100.03 | 100.27 | 99.55 | 408852 |
| 1711060200 | 100.11 | 0.67 | 0.67 | 99.54 | 100.29 | 99.45 | 524689 |
| 1710973800 | 99.44 | -0.05 | -0.05 | 98.92 | 99.59 | 98.74 | 362596 |
| 1710887400 | 99.49 | 0.61 | 0.62 | 98.83 | 99.49 | 98.83 | 400187 |
| 1710801000 | 98.88 | 0.1 | 0.10 | 98.84 | 99.3877 | 98.78 | 287061 |
| 1710541800 | 98.78 | -0.1 | -0.10 | 98.43 | 98.8611 | 98.43 | 321482 |
| 1710455400 | 98.88 | -0.67 | -0.67 | 99.37 | 99.53 | 98.27 | 395129 |
| 1710369000 | 99.55 | 0.3 | 0.30 | 99.29 | 99.74 | 99.23 | 473905 |
| 1710282600 | 99.25 | 0.46 | 0.47 | 98.85 | 99.47 | 98.79 | 444505 |
| 1710196200 | 98.79 | 0.35 | 0.36 | 98.51 | 98.85 | 98.1114 | 324035 |
| 1709940600 | 98.44 | -0.01 | -0.01 | 98.5 | 98.875 | 98.37 | 503598 |
| 1709854200 | 98.45 | 0.64 | 0.65 | 98.26 | 98.55 | 98.225 | 422224 |
| 1709767800 | 97.81 | 0.61 | 0.63 | 97.45 | 98.06 | 97.45 | 509112 |
| 1709681400 | 97.2 | -0.32 | -0.33 | 97.43 | 97.83 | 96.905 | 621785 |
| 1709595000 | 97.52 | 0.06 | 0.06 | 97.17 | 97.65 | 97.17 | 331643 |
| 1709335800 | 97.46 | 0.13 | 0.13 | 97.14 | 97.48 | 96.8 | 428440 |
| 1709249400 | 97.33 | 0.47 | 0.49 | 97.36 | 97.54 | 96.91 | 401382 |
| 1709163000 | 96.86 | 0.27 | 0.28 | 96.54 | 97.0425 | 96.482 | 448455 |
| 1709076600 | 96.59 | 0.21 | 0.22 | 96.41 | 96.66 | 96.23 | 534984 |
| 1708990200 | 96.38 | -0.48 | -0.50 | 96.76 | 96.85 | 96.2968 | 327011 |
| 1708731000 | 96.86 | 0.45 | 0.47 | 96.57 | 97 | 96.44 | 298211 |
| 1708644600 | 96.41 | 0.66 | 0.69 | 95.77 | 96.58 | 95.58 | 302131 |
| 1708558200 | 95.75 | 0.53 | 0.56 | 95.29 | 95.75 | 95.17 | 302080 |
| 1708471800 | 95.22 | -0.09 | -0.09 | 95.29 | 95.64 | 95.02 | 385047 |
| 1708126200 | 95.31 | -0.13 | -0.14 | 95.22 | 95.87 | 95.04 | 364754 |
| 1708039800 | 95.44 | 0.85 | 0.90 | 94.58 | 95.53 | 94.58 | 315168 |
| 1707953400 | 94.59 | 0.37 | 0.39 | 94.51 | 94.67 | 94.02 | 477031 |
| 1707867000 | 94.22 | -1.34 | -1.40 | 94.86 | 94.9899 | 93.6 | 581524 |
| 1707780600 | 95.56 | 0.62 | 0.65 | 95 | 95.79 | 94.95 | 295648 |
| 1707521400 | 94.94 | -0.13 | -0.14 | 95.28 | 95.28 | 94.58 | 488137 |
| 1707435000 | 95.07 | -0.19 | -0.20 | 95.1 | 95.26 | 94.55 | 521466 |
| 1707348600 | 95.26 | 0.37 | 0.39 | 95.44 | 95.56 | 95.0701 | 462084 |
| 1707262200 | 94.89 | 0.71 | 0.75 | 94.37 | 95.025 | 94.18 | 476741 |
| 1707175800 | 94.18 | -1.26 | -1.32 | 94.84 | 94.9 | 94 | 369115 |
| 1706916600 | 95.44 | -0.24 | -0.25 | 95.5 | 95.91 | 94.9183 | 530810 |
| 1706830200 | 95.68 | 0.93 | 0.98 | 94.67 | 95.7 | 94.21 | 736883 |
| 1706743800 | 94.75 | -1 | -1.04 | 95.86 | 96.02 | 94.7 | 1107207 |
| 1706657400 | 95.75 | 0.43 | 0.45 | 95.21 | 95.9 | 94.88 | 494198 |
| 1706571000 | 95.32 | 0.42 | 0.44 | 94.9 | 95.34 | 94.62 | 707295 |
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
