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 | -0.24 | -0.269179004038 | 89.16 | 92.11 | 86.79 | 936569 | 89.95166735 | CS |
| 4 | -8.18 | -8.42430484037 | 97.1 | 97.39 | 86.79 | 595887 | 91.25717108 | CS |
| 12 | 7.56 | 9.29203539823 | 81.36 | 102.59 | 81.1 | 469412 | 93.17125534 | CS |
| 26 | 3 | 3.49162011173 | 85.92 | 102.59 | 74.72 | 465139 | 88.79067347 | CS |
| 52 | 17.91 | 25.2217997465 | 71.01 | 102.59 | 65.31 | 466716 | 83.14335873 | CS |
| 156 | -32.07 | -26.5063228366 | 120.99 | 122.2582 | 41.81 | 685296 | 72.11971257 | CS |
| 260 | 47.78 | 116.140009723 | 41.14 | 140.17 | 30.67 | 632847 | 76.73203227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 88.92 | 0.52 | 0.59 | 89.13 | 89.9 | 88.58 | 317590 |
| 1721946900 | 88.4 | -0.24 | -0.27 | 88.24 | 88.89 | 86.79 | 524590 |
| 1721860500 | 88.64 | -0.76 | -0.85 | 90.85 | 91.2 | 88.57 | 545432 |
| 1721774100 | 89.4 | -2.36 | -2.57 | 89.4 | 90.62 | 87.83 | 1402439 |
| 1721687700 | 91.76 | 2.84 | 3.19 | 89.88 | 92.06 | 89.88 | 1243180 |
| 1721428500 | 88.92 | -0.79 | -0.88 | 89.2 | 89.92 | 88.78 | 667825 |
| 1721342100 | 89.71 | -0.29 | -0.32 | 90.1 | 90.3 | 88.93 | 497010 |
| 1721255700 | 90 | -2.49 | -2.69 | 90.13 | 90.93 | 89.83 | 625760 |
| 1721169300 | 92.49 | 0.08 | 0.09 | 90.55 | 92.6 | 90.49 | 595706 |
| 1721082900 | 92.41 | -0.37 | -0.40 | 92.18 | 92.57 | 91.455 | 448701 |
| 1720823700 | 92.78 | 1.1 | 1.20 | 91.75 | 93.35 | 91.51 | 324424 |
| 1720737300 | 91.68 | 1.28 | 1.42 | 91.81 | 91.98 | 91.24 | 533741 |
| 1720650900 | 90.4 | -4.2 | -4.44 | 93.46 | 93.64 | 89.56 | 1106868 |
| 1720564500 | 94.6 | -0.34 | -0.36 | 94.58 | 95.22 | 94.29 | 315115 |
| 1720478100 | 94.94 | 1.09 | 1.16 | 94.38 | 95.01 | 94.01 | 425603 |
| 1720218900 | 93.85 | -1.35 | -1.42 | 94.83 | 95.03 | 93.82 | 316362 |
| 1720040640 | 95.2 | 0.84 | 0.89 | 95.1 | 95.4 | 94.755 | 141158 |
| 1719959700 | 94.36 | -2.15 | -2.23 | 94.67 | 95.07 | 93.63 | 458643 |
| 1719873300 | 96.51 | -0.37 | -0.38 | 97.1 | 97.39 | 96.06 | 234614 |
| 1719614100 | 96.88 | 0.56 | 0.58 | 96.8 | 97.33 | 96.33 | 275753 |
| 1719527700 | 96.32 | 0.05 | 0.05 | 96.56 | 96.71 | 95.875 | 260789 |
| 1719441300 | 96.27 | -1.66 | -1.70 | 95.91 | 96.68 | 95.26 | 330805 |
| 1719354900 | 97.93 | 0.3 | 0.31 | 96.63 | 98.01 | 96.28 | 342515 |
| 1719268500 | 97.63 | 1.52 | 1.58 | 97.57 | 98.15 | 97.04 | 513477 |
| 1719009300 | 96.11 | -1.06 | -1.09 | 96.55 | 97.36 | 95.92 | 662818 |
| 1718922900 | 97.17 | -1.88 | -1.90 | 97.8 | 98.16 | 96.41 | 404898 |
| 1718750100 | 99.05 | -0.1 | -0.10 | 99.46 | 100.28 | 98.52 | 268958 |
| 1718663700 | 99.15 | 0.38 | 0.38 | 98.46 | 99.245 | 97.63 | 337647 |
| 1718404500 | 98.77 | -3.4 | -3.33 | 98.86 | 99.71 | 98.49 | 469078 |
| 1718318100 | 102.17 | 0.32 | 0.31 | 101.52 | 102.365 | 101.41 | 239547 |
| 1718231700 | 101.85 | 1.72 | 1.72 | 101.5 | 102.5 | 101.21 | 256126 |
| 1718145300 | 100.13 | -1.3 | -1.28 | 100.36 | 100.63 | 99.025 | 405304 |
| 1718058900 | 101.43 | 0.29 | 0.29 | 100.74 | 101.73 | 100.48 | 265675 |
| 1717799700 | 101.14 | -0.96 | -0.94 | 101.31 | 101.81 | 100.93 | 241512 |
| 1717713300 | 102.1 | 2.11 | 2.11 | 102.48 | 102.59 | 101.14 | 542784 |
| 1717626900 | 99.99 | 1.99 | 2.03 | 98.24 | 100.09 | 98.21 | 314140 |
| 1717540500 | 98 | 1.11 | 1.15 | 97.63 | 98.26 | 97.38 | 374619 |
| 1717454100 | 96.89 | -3.12 | -3.12 | 99.315 | 99.35 | 96.3104 | 664565 |
| 1717194900 | 100.01 | 2.25 | 2.30 | 97.97 | 100.06 | 97.82 | 654116 |
| 1717108500 | 97.76 | 2.55 | 2.68 | 97.13 | 98.86 | 97.05 | 611071 |
| 1717022100 | 95.21 | -0.22 | -0.23 | 94.29 | 95.82 | 93.85 | 346059 |
| 1716935700 | 95.43 | -0.58 | -0.60 | 95.75 | 95.81 | 94.94 | 356240 |
| 1716590100 | 96.01 | 0.88 | 0.93 | 94.94 | 96.65 | 94.84 | 525812 |
| 1716503700 | 95.13 | 0.38 | 0.40 | 95.72 | 96.67 | 95.05 | 553017 |
| 1716417300 | 94.75 | 2.29 | 2.48 | 93 | 95.04 | 92.92 | 497324 |
| 1716330900 | 92.46 | 2.57 | 2.86 | 91.24 | 92.65 | 91.24 | 520327 |
| 1716244500 | 89.89 | -0.07 | -0.08 | 89.15 | 89.99 | 89.045 | 304276 |
| 1715985300 | 89.96 | 0.73 | 0.82 | 91.73 | 91.73 | 89.83 | 605139 |
| 1715898900 | 89.23 | 0.66 | 0.74 | 90 | 90.39 | 89.205 | 424598 |
| 1715812500 | 88.575 | -0.6 | -0.67 | 89.32 | 89.42 | 88.53 | 414476 |
| 1715726100 | 89.17 | 2.81 | 3.25 | 88.21 | 89.375 | 88.165 | 397235 |
| 1715639700 | 86.36 | 1.6 | 1.89 | 85.03 | 86.415 | 84.94 | 357477 |
| 1715380500 | 84.76 | -0.04 | -0.05 | 85.28 | 85.415 | 84.6 | 350745 |
| 1715294100 | 84.8 | 0.41 | 0.49 | 84.3 | 84.82 | 84.01 | 163224 |
| 1715207700 | 84.39 | 0.04 | 0.05 | 84.54 | 84.97 | 84.12 | 265250 |
| 1715121300 | 84.35 | 0.44 | 0.52 | 84.02 | 84.63 | 83.885 | 370157 |
| 1715034900 | 83.91 | 1.82 | 2.22 | 83.65 | 84.25 | 83.11 | 450848 |
| 1714775700 | 82.09 | 0.32 | 0.39 | 81.36 | 82.1 | 81.1 | 444841 |
| 1714689300 | 81.77 | 2.76 | 3.49 | 81.46 | 81.97 | 80.78 | 772868 |
| 1714602900 | 79.01 | 0.62 | 0.79 | 77.29 | 80.475 | 77.21 | 655344 |
| 1714516500 | 78.39 | -1.05 | -1.32 | 75.71 | 79.04 | 74.72 | 1650180 |
| 1714430100 | 79.44 | 0.18 | 0.23 | 79.43 | 80.29 | 78.02 | 1247918 |
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
