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 | -2.32 | -2.29862280789 | 100.93 | 102.4 | 97.55 | 743171 | 99.55446122 | CS |
| 4 | 13.11 | 15.3333333333 | 85.5 | 104.385 | 84.28 | 780019 | 97.51485646 | CS |
| 12 | 24.75 | 33.5093419984 | 73.86 | 104.385 | 71.54 | 788065 | 88.94418759 | CS |
| 26 | 22.09 | 28.8682697334 | 76.52 | 104.385 | 66.73 | 857110 | 80.23323741 | CS |
| 52 | 25.85 | 35.5277625069 | 72.76 | 104.91 | 64.33 | 815522 | 80.67224764 | CS |
| 156 | 31.11 | 46.0888888889 | 67.5 | 134.5 | 50.2006 | 650229 | 80.36343296 | CS |
| 260 | 69.63 | 240.269151139 | 28.98 | 134.5 | 8.03 | 715776 | 58.45175318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 98.61 | -2.44 | -2.41 | 101.2 | 102.11 | 97.56 | 730812 |
| 1713393600 | 101.05 | -0.2 | -0.20 | 101.62 | 102.305 | 98.72 | 545361 |
| 1713307200 | 101.25 | 3.1 | 3.16 | 98.3 | 102.4 | 97.65 | 873491 |
| 1713220800 | 98.15 | -1.03 | -1.04 | 99.38 | 100.535 | 97.55 | 934847 |
| 1712961600 | 99.18 | -1.31 | -1.30 | 100.93 | 101.5 | 98.69 | 658904 |
| 1712875200 | 100.49 | 1.73 | 1.75 | 99.22 | 100.58 | 98.06 | 756227 |
| 1712788800 | 98.76 | -3.11 | -3.05 | 98.92 | 99.68 | 97.535 | 996362 |
| 1712702400 | 101.87 | 0.87 | 0.86 | 102.72 | 103.6 | 100.51 | 727737 |
| 1712616000 | 101 | 0.15 | 0.15 | 101.54 | 102.1699 | 99.735 | 855446 |
| 1712356800 | 100.85 | 2.6 | 2.65 | 97.99 | 100.86 | 97.83 | 718696 |
| 1712270400 | 98.25 | 0 | 0.00 | 99.91 | 104.385 | 97.4275 | 975305 |
| 1712184000 | 98.25 | 1.06 | 1.09 | 97.22 | 98.63 | 96.31 | 757603 |
| 1712097600 | 97.19 | -2.45 | -2.46 | 98.09 | 98.65 | 95.28 | 858198 |
| 1712011200 | 99.64 | 4.49 | 4.72 | 95.56 | 100.3 | 95.46 | 1342406 |
| 1711665600 | 95.15 | 3.83 | 4.19 | 91.56 | 95.37 | 91.285 | 1085898 |
| 1711579200 | 91.32 | 3.85 | 4.40 | 88.63 | 91.89 | 88.35 | 671587 |
| 1711492800 | 87.47 | 2.29 | 2.69 | 85.85 | 87.63 | 85.49 | 495668 |
| 1711406400 | 85.18 | 0.73 | 0.86 | 85.1 | 86.59 | 84.83 | 517999 |
| 1711147200 | 84.45 | -2.36 | -2.72 | 85.5 | 86.2 | 84.28 | 410487 |
| 1711060800 | 86.81 | -0.65 | -0.74 | 87.46 | 88.07 | 86.07 | 514385 |
| 1710974400 | 87.46 | 2.42 | 2.85 | 84.91 | 87.52 | 84.91 | 463748 |
| 1710888000 | 85.04 | 1.57 | 1.88 | 82.95 | 85.79 | 82.67 | 467421 |
| 1710801600 | 83.47 | -3.18 | -3.67 | 86.35 | 86.65 | 83.36 | 670129 |
| 1710542400 | 86.65 | 0.15 | 0.17 | 85.62 | 87.69 | 85.62 | 699573 |
| 1710456000 | 86.5 | -0.22 | -0.25 | 86.72 | 87.29 | 85.64 | 602111 |
| 1710369600 | 86.72 | 0.75 | 0.87 | 84.76 | 86.9 | 84.33 | 936907 |
| 1710283200 | 85.97 | -1.95 | -2.22 | 88.13 | 88.82 | 85.69 | 521534 |
| 1710196800 | 87.92 | -1.36 | -1.52 | 88.29 | 89.215 | 87.18 | 492113 |
| 1709941200 | 89.28 | -0.9 | -1.00 | 90.97 | 91.45 | 89.2 | 382041 |
| 1709854800 | 90.18 | 0.34 | 0.38 | 89.98 | 91.7205 | 89.77 | 453688 |
| 1709768400 | 89.84 | 0.34 | 0.38 | 89.9 | 90.77 | 88.83 | 442280 |
| 1709682000 | 89.5 | -1.9 | -2.08 | 90.72 | 91.345 | 89.48 | 437909 |
| 1709595600 | 91.4 | -0.75 | -0.81 | 92.51 | 92.62 | 91.03 | 579043 |
| 1709336400 | 92.15 | -0.35 | -0.38 | 92.19 | 93.89 | 91.55 | 739271 |
| 1709250000 | 92.5 | 2.5 | 2.78 | 91.32 | 93.46 | 91.32 | 1211357 |
| 1709163600 | 90 | -0.51 | -0.56 | 89.4 | 90.95 | 89.11 | 452516 |
| 1709077200 | 90.51 | 0.53 | 0.59 | 90.52 | 91.135 | 89.61 | 469980 |
| 1708990800 | 89.98 | 0.96 | 1.08 | 88.75 | 91.162 | 88.75 | 572153 |
| 1708731600 | 89.02 | 0.27 | 0.30 | 88.81 | 91.58 | 88.32 | 490377 |
| 1708645200 | 88.75 | 0.29 | 0.33 | 89.36 | 89.74 | 88.13 | 535933 |
| 1708558800 | 88.46 | -1.11 | -1.24 | 88.93 | 89.605 | 87.57 | 669257 |
| 1708472400 | 89.57 | -1.09 | -1.20 | 89.8 | 90.38 | 88.8 | 721173 |
| 1708126800 | 90.66 | 0.06 | 0.07 | 89.45 | 91.11 | 89.02 | 742138 |
| 1708040400 | 90.6 | 0.16 | 0.18 | 91.17 | 91.57 | 89.59 | 504162 |
| 1707954000 | 90.44 | 3.11 | 3.56 | 89.11 | 90.84 | 88.13 | 696908 |
| 1707867600 | 87.33 | -1.47 | -1.66 | 84.8 | 88.76 | 84.4101 | 982492 |
| 1707781200 | 88.8 | 1.07 | 1.22 | 87.38 | 89.935 | 87.38 | 965485 |
| 1707522000 | 87.73 | 3 | 3.54 | 84.73 | 88.67 | 84.55 | 1090237 |
| 1707435600 | 84.73 | 0.61 | 0.73 | 84.69 | 87.69 | 84.43 | 821580 |
| 1707349200 | 84.12 | 2.5 | 3.06 | 81.19 | 84.49 | 81.08 | 920426 |
| 1707262800 | 81.62 | 0.1 | 0.12 | 81.7 | 82.475 | 80.825 | 779453 |
| 1707176400 | 81.52 | -0.73 | -0.89 | 80.73 | 82.36 | 80.33 | 1252064 |
| 1706917200 | 82.25 | 3.11 | 3.93 | 77.7 | 82.99 | 77.11 | 1524720 |
| 1706830800 | 79.14 | 7.4 | 10.32 | 77.88 | 80.15 | 74.66 | 3390146 |
| 1706744400 | 71.74 | -2.17 | -2.94 | 73.88 | 75.355 | 71.54 | 1368271 |
| 1706658000 | 73.91 | -1.52 | -2.02 | 75.42 | 75.77 | 73.555 | 958243 |
| 1706571600 | 75.43 | 1.7 | 2.31 | 73.92 | 75.51 | 73.65 | 835197 |
| 1706312400 | 73.73 | 0.73 | 1.00 | 73.86 | 74.34 | 73.41 | 550114 |
| 1706226000 | 73 | -0.08 | -0.11 | 73.91 | 73.98 | 71.97 | 734910 |
| 1706139600 | 73.08 | -0.51 | -0.69 | 74.73 | 74.74 | 73.05 | 894311 |
| 1706053200 | 73.59 | 0.42 | 0.57 | 74.33 | 74.82 | 72.52 | 911178 |
| 1705966800 | 73.17 | 1.28 | 1.78 | 72.31 | 74.18 | 71.54 | 748757 |
| 1705707600 | 71.89 | 1.95 | 2.79 | 70.32 | 72.18 | 69.35 | 586601 |
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
