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 | -1.47 | -1.59349593496 | 92.25 | 92.51 | 90.75 | 260892 | 91.19603111 | CS |
| 4 | -1.68 | -1.81700194679 | 92.46 | 93.17 | 90.75 | 237554 | 92.03072395 | CS |
| 12 | -3.39 | -3.59987257088 | 94.17 | 95.49 | 90.1 | 285912 | 93.06425512 | CS |
| 26 | -1.85 | -1.99719313397 | 92.63 | 96.436 | 90.1 | 298178 | 93.46332101 | CS |
| 52 | 13.65 | 17.6973940101 | 77.13 | 96.436 | 73.1 | 429508 | 89.6565421 | CS |
| 156 | -192.18 | -67.9177268872 | 282.96 | 292.97 | 69.365 | 391006 | 119.5909175 | CS |
| 260 | -23.16 | -20.3264876251 | 113.94 | 325.12 | 69.365 | 339227 | 138.82535438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 90.78 | -0.18 | -0.20 | 91.18 | 91.48 | 90.75 | 223250 |
| 1713393300 | 90.96 | -0.29 | -0.32 | 91.31 | 91.79 | 90.77 | 307074 |
| 1713306900 | 91.25 | -0.1 | -0.11 | 91.64 | 92.09 | 90.79 | 403661 |
| 1713220500 | 91.35 | -0.55 | -0.60 | 91.85 | 92 | 90.83 | 214364 |
| 1712961300 | 91.9 | -0.4 | -0.43 | 92.25 | 92.51 | 91.65 | 157142 |
| 1712874900 | 92.3 | 0.03 | 0.03 | 92.2 | 92.48 | 91.97 | 108630 |
| 1712788500 | 92.27 | -0.44 | -0.47 | 92.7 | 93 | 91.85 | 189012 |
| 1712702100 | 92.71 | 0.33 | 0.36 | 92.72 | 93.17 | 92.4 | 96337 |
| 1712615700 | 92.38 | -0.32 | -0.35 | 92.53 | 92.79 | 92.21 | 273458 |
| 1712356500 | 92.7 | -0.1 | -0.11 | 92.8 | 93.04 | 92.4 | 209819 |
| 1712270100 | 92.8 | 0.18 | 0.19 | 92.52 | 92.84 | 92.3 | 142675 |
| 1712183700 | 92.62 | 0.16 | 0.17 | 92.5 | 92.87 | 92.19 | 203440 |
| 1712097300 | 92.46 | 0.04 | 0.04 | 92.3 | 92.56 | 91.945 | 234516 |
| 1712010900 | 92.42 | 0.26 | 0.28 | 92.38 | 92.47 | 91.97 | 212864 |
| 1711665300 | 92.16 | -0.3 | -0.32 | 92.92 | 92.92 | 92.11 | 323817 |
| 1711578900 | 92.46 | 0.17 | 0.18 | 92.37 | 92.76 | 92.1 | 200562 |
| 1711492500 | 92.29 | 0.13 | 0.14 | 92 | 92.36 | 91.75 | 367190 |
| 1711406100 | 92.16 | 0.01 | 0.01 | 92.5 | 92.97 | 92.11 | 360040 |
| 1711146900 | 92.15 | 0 | 0.00 | 92.46 | 92.7 | 92.11 | 300167 |
| 1711060500 | 92.15 | -0.02 | -0.02 | 92.19 | 92.54 | 91.9237 | 347907 |
| 1710974100 | 92.17 | -0.63 | -0.68 | 92 | 92.8 | 90.1 | 673413 |
| 1710887700 | 92.8 | -0.64 | -0.68 | 93.64 | 93.92 | 92.54 | 270578 |
| 1710801300 | 93.44 | 0.23 | 0.25 | 93.27 | 93.72 | 92.87 | 284533 |
| 1710542100 | 93.21 | 0.43 | 0.46 | 92.47 | 93.39 | 92.47 | 442178 |
| 1710455700 | 92.78 | -0.47 | -0.50 | 93.09 | 93.54 | 92.6 | 261817 |
| 1710369300 | 93.25 | 0.11 | 0.12 | 93.07 | 93.69 | 92.895 | 298280 |
| 1710282900 | 93.14 | -0.17 | -0.18 | 93.13 | 93.65 | 93.05 | 145924 |
| 1710196500 | 93.31 | 0.19 | 0.20 | 93.15 | 93.4 | 92.77 | 177610 |
| 1709940900 | 93.12 | 0.02 | 0.02 | 92.99 | 93.595 | 92.61 | 147581 |
| 1709854500 | 93.1 | 0.08 | 0.09 | 93 | 93.415 | 92.89 | 211201 |
| 1709768100 | 93.02 | 0.18 | 0.19 | 92.9 | 93.12 | 92.75 | 285813 |
| 1709681700 | 92.84 | -0.13 | -0.14 | 93.32 | 93.64 | 92.41 | 405189 |
| 1709595300 | 92.97 | -0.37 | -0.40 | 93.37 | 93.37 | 92.635 | 533003 |
| 1709336100 | 93.34 | 0.32 | 0.34 | 93.18 | 93.8 | 92.76 | 392213 |
| 1709249700 | 93.02 | -0.52 | -0.56 | 93.49 | 93.49 | 92.79 | 492217 |
| 1709163300 | 93.54 | 0.4 | 0.43 | 92.89 | 93.72 | 92.48 | 783882 |
| 1709076900 | 93.14 | -1.05 | -1.11 | 94.04 | 94.55 | 90.66 | 801284 |
| 1708990500 | 94.19 | -0.23 | -0.24 | 94.39 | 94.53 | 94.0301 | 142797 |
| 1708731300 | 94.42 | -0.08 | -0.08 | 94.9 | 94.9 | 93.94 | 173340 |
| 1708644900 | 94.5 | 0.89 | 0.95 | 93.56 | 94.92 | 93.05 | 445262 |
| 1708558500 | 93.61 | -0.08 | -0.09 | 93.32 | 93.9 | 93.25 | 383612 |
| 1708472100 | 93.69 | 0.35 | 0.37 | 93.44 | 93.74 | 93.02 | 145270 |
| 1708126500 | 93.34 | -0.43 | -0.46 | 93.51 | 94 | 93.15 | 321907 |
| 1708040100 | 93.77 | 0.57 | 0.61 | 93.3 | 93.925 | 93.135 | 114027 |
| 1707953700 | 93.2 | -0.41 | -0.44 | 93.96 | 94.1 | 93.16 | 231561 |
| 1707867300 | 93.61 | -0.42 | -0.45 | 93.8 | 94.005 | 93.145 | 283666 |
| 1707780900 | 94.03 | 0.35 | 0.37 | 93.39 | 94.05 | 93.12 | 180088 |
| 1707521700 | 93.68 | -0.23 | -0.24 | 94.23 | 94.23 | 93.64 | 201581 |
| 1707435300 | 93.91 | -0.04 | -0.04 | 94 | 94.1 | 93.7334 | 189621 |
| 1707348900 | 93.95 | 0.55 | 0.59 | 93.8 | 94.045 | 93.02 | 214158 |
| 1707262500 | 93.4 | -0.25 | -0.27 | 93.65 | 94.1599 | 92.73 | 378635 |
| 1707176100 | 93.65 | -1.02 | -1.08 | 94.36 | 94.64 | 93.5 | 211104 |
| 1706916900 | 94.67 | 0.28 | 0.30 | 94.3 | 94.8 | 93.87 | 158675 |
| 1706830500 | 94.39 | 0.12 | 0.13 | 93.98 | 94.67 | 93.9 | 325319 |
| 1706744100 | 94.27 | -0.75 | -0.79 | 95 | 95 | 94.11 | 275471 |
| 1706657700 | 95.02 | -0.22 | -0.23 | 95.49 | 95.49 | 94.71 | 136874 |
| 1706571300 | 95.24 | 0.35 | 0.37 | 94.57 | 95.25 | 94.52 | 241819 |
| 1706312100 | 94.89 | 0.59 | 0.63 | 94.17 | 95.16 | 94.07 | 365477 |
| 1706225700 | 94.3 | -0.65 | -0.68 | 94.9 | 94.9 | 93.98 | 317221 |
| 1706139300 | 94.95 | 0.2 | 0.21 | 94.6 | 95.02 | 94.2 | 176581 |
| 1706052900 | 94.75 | -0.04 | -0.04 | 95.38 | 95.38 | 94.41 | 104718 |
| 1705966500 | 94.79 | 0.02 | 0.02 | 94.77 | 95.35 | 94.62 | 339739 |
| 1705707300 | 94.77 | -0.18 | -0.19 | 95.02 | 95.23 | 94.25 | 222437 |
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
