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 | -1.35 | -1.51379233012 | 89.18 | 91.45 | 87.7597 | 212826 | 89.74460905 | CS |
| 4 | -5.95 | -6.34463638302 | 93.78 | 96.49 | 86.92 | 161022 | 90.46896788 | CS |
| 12 | -1.63 | -1.82204337134 | 89.46 | 101 | 86.92 | 131298 | 91.38691739 | CS |
| 26 | 2.48 | 2.90568248389 | 85.35 | 101 | 78.2 | 142252 | 89.99833398 | CS |
| 52 | -3.49 | -3.82172579939 | 91.32 | 101 | 78.2 | 144512 | 90.02252486 | CS |
| 156 | 0.17 | 0.193931097422 | 87.66 | 115.3942 | 74.17 | 137351 | 88.38711303 | CS |
| 260 | 13.74 | 18.5450128222 | 74.09 | 115.3942 | 30.46 | 167380 | 77.50739099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 87.83 | -0.12 | -0.14 | 88.31 | 89.43 | 87.7597 | 187860 |
| 1713393600 | 87.95 | -0.53 | -0.60 | 89.35 | 89.84 | 87.93 | 170938 |
| 1713307200 | 88.48 | -1 | -1.12 | 88.6 | 89.3314 | 88 | 162207 |
| 1713220800 | 89.48 | -0.06 | -0.07 | 89.98 | 90.525 | 88.925 | 120356 |
| 1712961600 | 89.54 | -1.62 | -1.78 | 90.35 | 91.01 | 88.77 | 199746 |
| 1712875200 | 91.16 | 2.37 | 2.67 | 89.18 | 91.45 | 88.33 | 412021 |
| 1712788800 | 88.79 | -0.79 | -0.88 | 86.92 | 88.82 | 86.92 | 181974 |
| 1712702400 | 89.58 | 0.86 | 0.97 | 88.88 | 89.82 | 88.39 | 100919 |
| 1712616000 | 88.72 | -0.4 | -0.45 | 89.71 | 89.96 | 88.6 | 155998 |
| 1712356800 | 89.12 | -0.01 | -0.01 | 88.72 | 89.98 | 88.59 | 140432 |
| 1712270400 | 89.13 | -0.05 | -0.06 | 89.69 | 90.57 | 88.68 | 227639 |
| 1712184000 | 89.18 | 0.45 | 0.51 | 87.94 | 89.45 | 87.94 | 165338 |
| 1712097600 | 88.73 | -1.94 | -2.14 | 90.04 | 90.04 | 87.91 | 225610 |
| 1712011200 | 90.67 | -2.84 | -3.04 | 94.06 | 94.06 | 90.66 | 130181 |
| 1711665600 | 93.51 | -2.98 | -3.09 | 94.26 | 94.82 | 92.38 | 198126 |
| 1711579200 | 96.49 | 1.87 | 1.98 | 95.66 | 96.49 | 95 | 96981 |
| 1711492800 | 94.62 | 2.06 | 2.23 | 93.35 | 94.73 | 92.59 | 132811 |
| 1711406400 | 92.56 | -0.71 | -0.76 | 93.96 | 94.24 | 92.45 | 66226 |
| 1711147200 | 93.27 | -1.5 | -1.58 | 94.91 | 94.91 | 93.21 | 86165 |
| 1711060800 | 94.77 | 1.42 | 1.52 | 93.78 | 94.94 | 93.49 | 90407 |
| 1710974400 | 93.35 | 1.39 | 1.51 | 91.4 | 93.992 | 91.25 | 98531 |
| 1710888000 | 91.96 | 0.23 | 0.25 | 91.7 | 92.82 | 91.1069 | 244027 |
| 1710801600 | 91.73 | -0.45 | -0.49 | 92.1 | 92.49 | 91.32 | 121092 |
| 1710542400 | 92.18 | 0.7 | 0.77 | 90.9 | 92.375 | 90.9 | 297652 |
| 1710456000 | 91.48 | -1.8 | -1.93 | 92.5 | 92.63 | 90.65 | 153653 |
| 1710369600 | 93.28 | -0.05 | -0.05 | 93 | 93.86 | 92.59 | 117445 |
| 1710283200 | 93.33 | -1.64 | -1.73 | 94.5 | 94.625 | 93.31 | 158594 |
| 1710196800 | 94.97 | -0.51 | -0.53 | 94.67 | 95.29 | 94.19 | 62537 |
| 1709941200 | 95.48 | -0.61 | -0.63 | 97.08 | 97.595 | 95.43 | 95148 |
| 1709854800 | 96.09 | 2.01 | 2.14 | 95.1 | 96.22 | 94.84 | 140406 |
| 1709768400 | 94.08 | 1.59 | 1.72 | 93.4 | 94.15 | 93.005 | 210486 |
| 1709682000 | 92.49 | -1.21 | -1.29 | 93 | 93.96 | 91.68 | 82717 |
| 1709595600 | 93.7 | -0.15 | -0.16 | 93.99 | 94.54 | 93.26 | 75691 |
| 1709336400 | 93.85 | -0.02 | -0.02 | 93.99 | 94.23 | 92.66 | 99366 |
| 1709250000 | 93.87 | 1.02 | 1.10 | 94.2 | 94.55 | 92.79 | 99895 |
| 1709163600 | 92.85 | -1.64 | -1.74 | 93.85 | 94.2 | 91.84 | 97867 |
| 1709077200 | 94.49 | 1.96 | 2.12 | 101 | 101 | 92.545 | 136923 |
| 1708990800 | 92.53 | 1.03 | 1.13 | 90.65 | 92.62 | 90.65 | 97430 |
| 1708731600 | 91.5 | -0.25 | -0.27 | 91.48 | 92.14 | 91.12 | 214936 |
| 1708645200 | 91.75 | -0.69 | -0.75 | 92.17 | 92.52 | 91.31 | 83122 |
| 1708558800 | 92.44 | 0.17 | 0.18 | 92.4 | 92.71 | 91.58 | 82485 |
| 1708472400 | 92.27 | -1.66 | -1.77 | 92.64 | 93.52 | 91.63 | 128273 |
| 1708126800 | 93.93 | 0.33 | 0.35 | 93.08 | 94.83 | 92.6753 | 108365 |
| 1708040400 | 93.6 | 3.36 | 3.72 | 91.18 | 93.75 | 90.82 | 102188 |
| 1707954000 | 90.24 | 1.71 | 1.93 | 89.97 | 90.35 | 88.71 | 114205 |
| 1707867600 | 88.53 | -3.24 | -3.53 | 88.58 | 89.93 | 86.985 | 166300 |
| 1707781200 | 91.77 | 1.17 | 1.29 | 90.82 | 92.02 | 90.65 | 84701 |
| 1707522000 | 90.6 | 1.58 | 1.77 | 89.02 | 90.72 | 88.86 | 78982 |
| 1707435600 | 89.02 | 0.93 | 1.06 | 88.56 | 89.365 | 87.76 | 100720 |
| 1707349200 | 88.09 | -0.78 | -0.88 | 88.87 | 88.99 | 87.87 | 50289 |
| 1707262800 | 88.87 | 1.07 | 1.22 | 87.62 | 89.4454 | 87.62 | 62209 |
| 1707176400 | 87.8 | -2.05 | -2.28 | 88.45 | 88.45 | 87.22 | 73372 |
| 1706917200 | 89.85 | -0.26 | -0.29 | 88.73 | 90.26 | 88.73 | 81308 |
| 1706830800 | 90.11 | 1.2 | 1.35 | 89.35 | 90.19 | 88.27 | 106422 |
| 1706744400 | 88.91 | -2.94 | -3.20 | 92.3 | 92.3 | 88.8 | 108851 |
| 1706658000 | 91.85 | -0.07 | -0.08 | 91.17 | 91.95 | 90.78 | 67110 |
| 1706571600 | 91.92 | 2.35 | 2.62 | 89.27 | 91.97 | 89.27 | 114608 |
| 1706312400 | 89.57 | 0.4 | 0.45 | 89.73 | 90.2 | 89.1 | 110135 |
| 1706226000 | 89.17 | 1.12 | 1.27 | 89.46 | 89.74 | 88.46 | 130534 |
| 1706139600 | 88.05 | -1.15 | -1.29 | 90.22 | 90.22 | 87.59 | 101349 |
| 1706053200 | 89.2 | -0.47 | -0.52 | 90.52 | 90.72 | 88.64 | 145083 |
| 1705966800 | 89.67 | 1.67 | 1.90 | 88.92 | 89.94 | 88.92 | 155443 |
| 1705707600 | 88 | 1.23 | 1.42 | 87.09 | 88.11 | 85.9001 | 116982 |
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
