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 | 0.87 | 0.950715768768 | 91.51 | 94.14 | 90.34 | 549803 | 92.06058512 | CS |
| 4 | -3.47 | -3.62023995827 | 95.85 | 98.99 | 90.34 | 594779 | 94.72933279 | CS |
| 12 | -3.08 | -3.22648229625 | 95.46 | 98.99 | 88.55 | 657975 | 93.71484944 | CS |
| 26 | 14.93 | 19.2769528728 | 77.45 | 100.12 | 73.98 | 733080 | 89.41803431 | CS |
| 52 | 1.38 | 1.51648351648 | 91 | 100.12 | 73.98 | 666323 | 88.31215853 | CS |
| 156 | -1 | -1.07089312487 | 93.38 | 122.77 | 73.98 | 692492 | 97.68965931 | CS |
| 260 | 13.85 | 17.6365720107 | 78.53 | 122.77 | 38 | 684780 | 85.49379335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 92.84 | -0.98 | -1.04 | 93.88 | 94.14 | 92.33 | 348887 |
| 1713912000 | 93.82 | 0.83 | 0.89 | 93.33 | 93.99 | 93.04 | 606020 |
| 1713825600 | 92.99 | 0.85 | 0.92 | 92.71 | 93.37 | 92.3 | 409046 |
| 1713566400 | 92.14 | 1.13 | 1.24 | 91.02 | 92.62 | 91.02 | 361051 |
| 1713480000 | 91.01 | 0.05 | 0.05 | 91.58 | 91.89 | 90.34 | 718085 |
| 1713393600 | 90.96 | -0.2 | -0.22 | 91.51 | 92.09 | 90.35 | 654813 |
| 1713307200 | 91.16 | -1.59 | -1.71 | 92.28 | 92.48 | 90.84 | 709058 |
| 1713220800 | 92.75 | -0.27 | -0.29 | 93.68 | 94.45 | 92.385 | 711783 |
| 1712961600 | 93.02 | -1.79 | -1.89 | 94 | 94.14 | 92.61 | 701316 |
| 1712875200 | 94.81 | -0.76 | -0.80 | 95.57 | 95.595 | 94.08 | 896088 |
| 1712788800 | 95.57 | -2.79 | -2.84 | 96.71 | 96.94 | 94.7406 | 962389 |
| 1712702400 | 98.36 | 0.33 | 0.34 | 98.46 | 98.83 | 97.53 | 589662 |
| 1712616000 | 98.03 | 0.88 | 0.91 | 97.51 | 98.3 | 97.25 | 347063 |
| 1712356800 | 97.15 | 0.54 | 0.56 | 96.13 | 97.58 | 95.95 | 369208 |
| 1712270400 | 96.61 | -0.29 | -0.30 | 97.83 | 98.99 | 96.375 | 858641 |
| 1712184000 | 96.9 | 0.46 | 0.48 | 96.3 | 97.87 | 96.21 | 479725 |
| 1712097600 | 96.44 | -1.17 | -1.20 | 97.2 | 97.635 | 96.245 | 414608 |
| 1712011200 | 97.61 | -0.07 | -0.07 | 97.63 | 98.02 | 97 | 731753 |
| 1711665600 | 97.68 | 1.3 | 1.35 | 96.38 | 97.98 | 96.32 | 397175 |
| 1711579200 | 96.38 | 0.41 | 0.43 | 95.85 | 96.43 | 95.69 | 452633 |
| 1711492800 | 95.97 | 0.28 | 0.29 | 96.07 | 96.22 | 95.72 | 271126 |
| 1711406400 | 95.69 | 0.2 | 0.21 | 95.49 | 96.36 | 95.49 | 2251099 |
| 1711147200 | 95.49 | -0.95 | -0.99 | 96.14 | 96.6 | 95.43 | 317827 |
| 1711060800 | 96.44 | 0.31 | 0.32 | 96.36 | 97.0299 | 95.98 | 412312 |
| 1710974400 | 96.13 | 2.09 | 2.22 | 93.92 | 96.13 | 93.75 | 415517 |
| 1710888000 | 94.04 | 0.12 | 0.13 | 93.67 | 94.52 | 93.53 | 371750 |
| 1710801600 | 93.92 | 0.07 | 0.07 | 93.93 | 94.13 | 93.1 | 256501 |
| 1710542400 | 93.85 | 0.08 | 0.09 | 93.48 | 94.37 | 92.97 | 437926 |
| 1710456000 | 93.77 | -1.76 | -1.84 | 95.53 | 95.53 | 93.49 | 379896 |
| 1710369600 | 95.53 | 1 | 1.06 | 94.61 | 95.6 | 94.51 | 868051 |
| 1710283200 | 94.53 | 0.1 | 0.11 | 94.64 | 94.68 | 94.06 | 289153 |
| 1710196800 | 94.43 | 0.4 | 0.43 | 93.52 | 94.56 | 93.42 | 373400 |
| 1709941200 | 94.03 | 0.15 | 0.16 | 94.22 | 94.46 | 93.855 | 396594 |
| 1709854800 | 93.88 | 1.41 | 1.52 | 93.06 | 94 | 92.62 | 422283 |
| 1709768400 | 92.47 | 1 | 1.09 | 92.31 | 92.95 | 91.865 | 795744 |
| 1709682000 | 91.47 | 0.09 | 0.10 | 91.29 | 92 | 91.13 | 668625 |
| 1709595600 | 91.38 | 0.62 | 0.68 | 90.61 | 91.88 | 90.55 | 916872 |
| 1709336400 | 90.76 | 0.26 | 0.29 | 90.74 | 91.2 | 89.89 | 619908 |
| 1709250000 | 90.5 | 0.97 | 1.08 | 90.07 | 90.62 | 89.6 | 832473 |
| 1709163600 | 89.53 | -0.86 | -0.95 | 90.26 | 90.63 | 89.37 | 666387 |
| 1709077200 | 90.39 | -3.49 | -3.72 | 90.6 | 90.965 | 88.55 | 2282936 |
| 1708990800 | 93.88 | -1.04 | -1.10 | 94.55 | 95.295 | 93.84 | 774219 |
| 1708731600 | 94.92 | 0.14 | 0.15 | 94.82 | 95.5 | 94.74 | 2508523 |
| 1708645200 | 94.78 | 0.48 | 0.51 | 95 | 96.04 | 94.55 | 567312 |
| 1708558800 | 94.3 | -0.3 | -0.32 | 94.67 | 94.75 | 94.04 | 342098 |
| 1708472400 | 94.6 | 0.41 | 0.44 | 94.01 | 94.97 | 94.01 | 520689 |
| 1708126800 | 94.19 | -0.38 | -0.40 | 94.24 | 94.93 | 93.91 | 269653 |
| 1708040400 | 94.57 | 1.99 | 2.15 | 92.84 | 94.77 | 92.84 | 507620 |
| 1707954000 | 92.58 | 2 | 2.21 | 91.55 | 92.59 | 91.4 | 445497 |
| 1707867600 | 90.58 | -3.25 | -3.46 | 92.5 | 92.5 | 89.67 | 1258144 |
| 1707781200 | 93.83 | 1.19 | 1.28 | 92.64 | 93.85 | 92.51 | 450499 |
| 1707522000 | 92.64 | 0.76 | 0.83 | 92.04 | 92.659 | 91.4 | 440130 |
| 1707435600 | 91.88 | 0.13 | 0.14 | 91.41 | 91.92 | 90.8803 | 314726 |
| 1707349200 | 91.75 | -0.3 | -0.33 | 92.18 | 92.26 | 91.47 | 437615 |
| 1707262800 | 92.05 | -0.16 | -0.17 | 91.8 | 92.61 | 91.71 | 644247 |
| 1707176400 | 92.21 | -1.26 | -1.35 | 93.22 | 93.22 | 91.8805 | 421393 |
| 1706917200 | 93.47 | -0.64 | -0.68 | 93.5 | 93.71 | 92.68 | 587967 |
| 1706830800 | 94.11 | -0.07 | -0.07 | 94.2 | 94.58 | 93.3201 | 1233763 |
| 1706744400 | 94.18 | -1.69 | -1.76 | 95.46 | 96.13 | 94.05 | 914708 |
| 1706658000 | 95.87 | -0.37 | -0.38 | 96.16 | 96.36 | 95.23 | 581988 |
| 1706571600 | 96.24 | -0.59 | -0.61 | 95.5 | 96.28 | 94.52 | 2365474 |
| 1706312400 | 96.83 | 0.12 | 0.12 | 97.03 | 97.13 | 96.51 | 1909617 |
| 1706226000 | 96.71 | 0.61 | 0.63 | 96.85 | 97.03 | 96.32 | 612274 |
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
