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 | 0.19 | 0.192016169783 | 98.95 | 102.7 | 96.35 | 282944 | 100.34599108 | CS |
| 4 | -4.36 | -4.21256038647 | 103.5 | 105.8 | 93.76 | 247297 | 100.69895416 | CS |
| 12 | 2.39 | 2.47028423773 | 96.75 | 106.97 | 93.76 | 247398 | 100.38168706 | CS |
| 26 | 17.42 | 21.3166911405 | 81.72 | 107.29 | 78.12 | 279484 | 97.16638693 | CS |
| 52 | 11.2 | 12.7359563339 | 87.94 | 121.2 | 78.12 | 423674 | 101.62346557 | CS |
| 156 | 17.34 | 21.1980440098 | 81.8 | 121.2 | 55.25 | 390328 | 86.72886243 | CS |
| 260 | 19.14 | 23.925 | 80 | 121.2 | 24 | 438833 | 78.43299256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 99.14 | 1.04 | 1.06 | 97.08 | 100.19 | 96.35 | 210529 |
| 1713998400 | 98.1 | -2.5 | -2.49 | 100.44 | 100.65 | 97.58 | 356992 |
| 1713912000 | 100.6 | -1.79 | -1.75 | 101.45 | 102.215 | 100 | 312964 |
| 1713825600 | 102.39 | 0.71 | 0.70 | 101.75 | 102.7 | 100.57 | 215310 |
| 1713566400 | 101.68 | 1.74 | 1.74 | 99.45 | 102.41 | 99.45 | 285182 |
| 1713480000 | 99.94 | 2.09 | 2.14 | 98.95 | 101.74 | 98.565 | 243728 |
| 1713393600 | 97.85 | 2.08 | 2.17 | 97.69 | 98.84 | 96.745 | 193662 |
| 1713307200 | 95.77 | -0.48 | -0.50 | 95.76 | 96.38 | 93.76 | 244001 |
| 1713220800 | 96.25 | -0.15 | -0.16 | 98.05 | 98.29 | 95.42 | 148378 |
| 1712961600 | 96.4 | -6.55 | -6.36 | 101.42 | 101.56 | 95.7 | 525803 |
| 1712875200 | 102.95 | 1.06 | 1.04 | 102.15 | 102.95 | 100.51 | 196253 |
| 1712788800 | 101.89 | -2.3 | -2.21 | 103.56 | 104.11 | 101.259 | 145724 |
| 1712702400 | 104.19 | 1.33 | 1.29 | 103.3 | 104.3875 | 102.41 | 303466 |
| 1712616000 | 102.86 | 1.12 | 1.10 | 101.93 | 104.24 | 101.93 | 190276 |
| 1712356800 | 101.74 | 0.8 | 0.79 | 100.83 | 102.48 | 100.79 | 206564 |
| 1712270400 | 100.94 | -2.71 | -2.61 | 104.87 | 105.8 | 100.7405 | 280710 |
| 1712184000 | 103.65 | -0.08 | -0.08 | 103.45 | 104.79 | 102.54 | 108773 |
| 1712097600 | 103.73 | 0.21 | 0.20 | 103 | 104.41 | 101.55 | 197209 |
| 1712011200 | 103.52 | -0.64 | -0.61 | 104.54 | 105.21 | 103.11 | 162155 |
| 1711665600 | 104.16 | 1.24 | 1.20 | 103.5 | 105 | 103.17 | 401810 |
| 1711579200 | 102.92 | 1.32 | 1.30 | 102.16 | 103.37 | 102.16 | 147338 |
| 1711492800 | 101.6 | 0.21 | 0.21 | 101.69 | 102.88 | 101.2 | 281426 |
| 1711406400 | 101.39 | -1.95 | -1.89 | 102.76 | 103.73 | 100.62 | 325825 |
| 1711147200 | 103.34 | -0.47 | -0.45 | 103 | 103.905 | 102.6 | 99492 |
| 1711060800 | 103.81 | -2.1 | -1.98 | 105.96 | 106 | 103.59 | 176017 |
| 1710974400 | 105.91 | 3.09 | 3.01 | 103.04 | 105.92 | 103.04 | 153997 |
| 1710888000 | 102.82 | -0.84 | -0.81 | 103.26 | 104.02 | 101.8 | 176192 |
| 1710801600 | 103.66 | 0.38 | 0.37 | 103.3 | 103.67 | 101.685 | 191027 |
| 1710542400 | 103.28 | -0.53 | -0.51 | 103.8 | 105.295 | 103.18 | 119104 |
| 1710456000 | 103.81 | -1.37 | -1.30 | 104.8 | 105 | 103.41 | 118792 |
| 1710369600 | 105.18 | 2.93 | 2.87 | 102.35 | 106.97 | 102.03 | 398133 |
| 1710283200 | 102.25 | 0.82 | 0.81 | 100.76 | 102.3 | 99.12 | 215678 |
| 1710196800 | 101.43 | 1.39 | 1.39 | 100 | 101.63 | 99.16 | 219392 |
| 1709941200 | 100.04 | -0.16 | -0.16 | 100.2 | 101 | 99.44 | 453162 |
| 1709854800 | 100.2 | 1.71 | 1.74 | 99.12 | 101.22 | 99.04 | 200891 |
| 1709768400 | 98.49 | -0.02 | -0.02 | 99.11 | 99.69 | 98.0986 | 188834 |
| 1709682000 | 98.51 | 0.82 | 0.84 | 96.91 | 99.215 | 96.745 | 195579 |
| 1709595600 | 97.69 | -0.28 | -0.29 | 97.68 | 99 | 97.53 | 181535 |
| 1709336400 | 97.97 | 0.5 | 0.51 | 97.76 | 98.91 | 96.19 | 219605 |
| 1709250000 | 97.47 | 0.48 | 0.49 | 97.09 | 98 | 96.27 | 159070 |
| 1709163600 | 96.99 | -3.2 | -3.19 | 97.44 | 98.78 | 96.99 | 257190 |
| 1709077200 | 100.19 | 0.13 | 0.13 | 100.59 | 100.97 | 99.43 | 395859 |
| 1708990800 | 100.06 | 1.23 | 1.24 | 99.45 | 101.01 | 99.03 | 282952 |
| 1708731600 | 98.83 | -0.51 | -0.51 | 99.5 | 100.09 | 97.845 | 209619 |
| 1708645200 | 99.34 | 1.14 | 1.16 | 98.46 | 100.2985 | 98.23 | 256693 |
| 1708558800 | 98.2 | -0.62 | -0.63 | 98.26 | 99.21 | 97.78 | 188835 |
| 1708472400 | 98.82 | -0.2 | -0.20 | 98.83 | 100.76 | 98.31 | 221445 |
| 1708126800 | 99.02 | -0.81 | -0.81 | 99.5 | 99.97 | 98.615 | 165548 |
| 1708040400 | 99.83 | 0.25 | 0.25 | 99.15 | 101.31 | 99.15 | 254386 |
| 1707954000 | 99.58 | 2.1 | 2.15 | 98.02 | 99.725 | 97.54 | 367133 |
| 1707867600 | 97.48 | -2.39 | -2.39 | 98.27 | 99 | 96.38 | 233676 |
| 1707781200 | 99.87 | 0.76 | 0.77 | 99.59 | 101.68 | 99.39 | 233653 |
| 1707522000 | 99.11 | -1.02 | -1.02 | 100.12 | 101.3 | 98.41 | 313923 |
| 1707435600 | 100.13 | -0.75 | -0.74 | 102.43 | 104.13 | 99.53 | 512434 |
| 1707349200 | 100.88 | 0.89 | 0.89 | 99.87 | 101.935 | 99.65 | 488217 |
| 1707262800 | 99.99 | 2.09 | 2.13 | 98.08 | 100.77 | 98 | 263026 |
| 1707176400 | 97.9 | -0.1 | -0.10 | 96.79 | 98.35 | 96.47 | 259692 |
| 1706917200 | 98 | 0.43 | 0.44 | 97.07 | 99.76 | 96.79 | 269404 |
| 1706830800 | 97.57 | 1.51 | 1.57 | 96.75 | 97.99 | 95.6265 | 262295 |
| 1706744400 | 96.06 | -1.12 | -1.15 | 96.63 | 98.17 | 95.53 | 226595 |
| 1706658000 | 97.18 | -2.78 | -2.78 | 98.79 | 100.42 | 97.1 | 265610 |
| 1706571600 | 99.96 | -0.02 | -0.02 | 100.61 | 101.311 | 99.5 | 226076 |
| 1706312400 | 99.98 | -0.07 | -0.07 | 100.08 | 101.19 | 99.285 | 243368 |
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
