We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -2.39908209033 | 95.87 | 97.075 | 93.01 | 291804 | 95.68358178 | CS |
| 4 | -3.1 | -3.2067859729 | 96.67 | 98.17 | 93.01 | 289227 | 96.09163126 | CS |
| 12 | 14.55 | 18.4130599848 | 79.02 | 98.17 | 78.03 | 427606 | 92.28654387 | CS |
| 26 | 17 | 22.201906752 | 76.57 | 98.17 | 70.8204 | 471503 | 85.01732644 | CS |
| 52 | -9.4 | -9.12887248713 | 102.97 | 105.15 | 70.8204 | 483555 | 86.25450802 | CS |
| 156 | 3.51 | 3.89740173218 | 90.06 | 114.36 | 70.8204 | 441549 | 94.03526181 | CS |
| 260 | 13.85 | 17.373306573 | 79.72 | 114.36 | 38.88 | 491444 | 84.76579859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 93.57 | -1.66 | -1.74 | 95.99 | 96.11 | 93.01 | 361885 |
| 1712961600 | 95.23 | -0.93 | -0.97 | 95.56 | 95.76 | 94.5666 | 427605 |
| 1712875200 | 96.16 | 1.75 | 1.85 | 96.29 | 97.075 | 95.475 | 377584 |
| 1712788800 | 94.41 | -2.52 | -2.60 | 94.94 | 95.21 | 93.59 | 193859 |
| 1712702400 | 96.93 | 1.3 | 1.36 | 96.11 | 96.945 | 96.01 | 219698 |
| 1712616000 | 95.63 | 0.82 | 0.86 | 95.87 | 95.87 | 95.21 | 240275 |
| 1712356800 | 94.81 | -0.53 | -0.56 | 95.09 | 95.155 | 94.175 | 318308 |
| 1712270400 | 95.34 | -1.48 | -1.53 | 97.37 | 97.73 | 95 | 298662 |
| 1712184000 | 96.82 | 0.23 | 0.24 | 96.18 | 96.85 | 96.09 | 286612 |
| 1712097600 | 96.59 | -0.62 | -0.64 | 96.95 | 97.125 | 96.025 | 246166 |
| 1712011200 | 97.21 | -0.16 | -0.16 | 97.37 | 97.7 | 96.345 | 250237 |
| 1711665600 | 97.37 | -0.24 | -0.25 | 97.81 | 98.17 | 97.36 | 246249 |
| 1711579200 | 97.61 | 2.35 | 2.47 | 95.78 | 97.64 | 95.78 | 444943 |
| 1711492800 | 95.26 | -0.45 | -0.47 | 96.11 | 96.49 | 95.17 | 224140 |
| 1711406400 | 95.71 | 0.45 | 0.47 | 95.43 | 96.75 | 95.43 | 219082 |
| 1711147200 | 95.26 | -0.85 | -0.88 | 96.43 | 96.43 | 94.98 | 223648 |
| 1711060800 | 96.11 | -1.15 | -1.18 | 97.45 | 97.45 | 95.86 | 388021 |
| 1710974400 | 97.26 | 1.43 | 1.49 | 96.12 | 97.61 | 95.3372 | 306585 |
| 1710888000 | 95.83 | 0.44 | 0.46 | 95.49 | 96.22 | 95.3239 | 287010 |
| 1710801600 | 95.39 | -1.4 | -1.45 | 96.67 | 96.97 | 95.23 | 296638 |
| 1710542400 | 96.79 | 0.66 | 0.69 | 95.27 | 97.16 | 95.27 | 618889 |
| 1710456000 | 96.13 | 0.63 | 0.66 | 96.9 | 97 | 94.915 | 417041 |
| 1710369600 | 95.5 | -0.29 | -0.30 | 95.78 | 96.29 | 95.13 | 289603 |
| 1710283200 | 95.79 | -0.84 | -0.87 | 96.68 | 96.79 | 95.52 | 249635 |
| 1710196800 | 96.63 | 1.12 | 1.17 | 95.61 | 96.66 | 95.51 | 263732 |
| 1709941200 | 95.51 | -0.54 | -0.56 | 96.42 | 96.47 | 95.46 | 230345 |
| 1709854800 | 96.05 | 0.68 | 0.71 | 95.85 | 96.54 | 95.71 | 272470 |
| 1709768400 | 95.37 | -0.01 | -0.01 | 96.01 | 96.01 | 94.45 | 273627 |
| 1709682000 | 95.38 | -0.4 | -0.42 | 95.26 | 96.27 | 94.99 | 322716 |
| 1709595600 | 95.78 | 0.33 | 0.35 | 95.43 | 95.92 | 95.24 | 363491 |
| 1709336400 | 95.45 | 1.81 | 1.93 | 93.82 | 95.47 | 93.07 | 398407 |
| 1709250000 | 93.64 | -0.19 | -0.20 | 93.93 | 94.24 | 93.09 | 290182 |
| 1709163600 | 93.83 | 0.58 | 0.62 | 93.08 | 93.9 | 92.65 | 254709 |
| 1709077200 | 93.25 | -0.18 | -0.19 | 93.84 | 94.085 | 92.85 | 276051 |
| 1708990800 | 93.43 | -0.72 | -0.76 | 94.15 | 94.535 | 93.06 | 428096 |
| 1708731600 | 94.15 | 1.13 | 1.21 | 93.35 | 94.225 | 92.94 | 319740 |
| 1708645200 | 93.02 | 0.84 | 0.91 | 92.2 | 93.08 | 92.0115 | 503344 |
| 1708558800 | 92.18 | 0.12 | 0.13 | 92.07 | 92.395 | 91.14 | 339571 |
| 1708472400 | 92.06 | -0.1 | -0.11 | 91.78 | 92.226 | 91.3 | 288376 |
| 1708126800 | 92.16 | -0.57 | -0.61 | 92.54 | 92.84 | 91.98 | 548694 |
| 1708040400 | 92.73 | 1.54 | 1.69 | 91.89 | 93.08 | 91.685 | 506599 |
| 1707954000 | 91.19 | 0.26 | 0.29 | 91.51 | 91.51 | 90.11 | 445160 |
| 1707867600 | 90.93 | -1.74 | -1.88 | 91.24 | 92.66 | 90.12 | 444515 |
| 1707781200 | 92.67 | 1.84 | 2.03 | 90.82 | 93.29 | 90.82 | 348685 |
| 1707522000 | 90.83 | -0.57 | -0.62 | 91.38 | 91.71 | 90.615 | 427494 |
| 1707435600 | 91.4 | 0.72 | 0.79 | 90.73 | 91.92 | 89.59 | 748324 |
| 1707349200 | 90.68 | 0.29 | 0.32 | 90.64 | 91.285 | 89.78 | 358305 |
| 1707262800 | 90.39 | -0.5 | -0.55 | 90.96 | 91.34 | 89.91 | 334545 |
| 1707176400 | 90.89 | -0.67 | -0.73 | 91.01 | 91.718 | 90.3 | 546716 |
| 1706917200 | 91.56 | -2.9 | -3.07 | 93.98 | 93.98 | 90.46 | 758483 |
| 1706830800 | 94.46 | 0.84 | 0.90 | 96.73 | 96.73 | 92.625 | 1157347 |
| 1706744400 | 93.62 | 12.85 | 15.91 | 87.96 | 96.21 | 87.96 | 3153490 |
| 1706658000 | 80.77 | 0 | 0.00 | 80.2 | 81.19 | 80 | 658052 |
| 1706571600 | 80.77 | 0.29 | 0.36 | 80.47 | 81.06 | 79.99 | 462270 |
| 1706312400 | 80.48 | 0.86 | 1.08 | 80.41 | 81.295 | 80.0542 | 456530 |
| 1706226000 | 79.62 | 1.27 | 1.62 | 79.02 | 79.63 | 78.36 | 376922 |
| 1706139600 | 78.35 | -0.7 | -0.89 | 79.28 | 79.28 | 78.03 | 296565 |
| 1706053200 | 79.05 | 0.17 | 0.22 | 79.81 | 80.2995 | 78.74 | 325305 |
| 1705966800 | 78.88 | -0.14 | -0.18 | 79.02 | 79.559 | 78.43 | 551806 |
| 1705707600 | 79.02 | 0.35 | 0.44 | 78.85 | 79.1711 | 77.61 | 392262 |
| 1705621200 | 78.67 | 0.23 | 0.29 | 78.75 | 78.77 | 77.78 | 462918 |
| 1705534800 | 78.44 | -0.92 | -1.16 | 78.26 | 79.4 | 78 | 609154 |
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
