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 | 2.93 | 3.04890738814 | 96.1 | 99.605 | 95.98 | 2906806 | 98.47917175 | CS |
| 4 | 2.53 | 2.62176165803 | 96.5 | 99.605 | 92.745 | 2503910 | 96.41769963 | CS |
| 12 | 2.18 | 2.25090345896 | 96.85 | 99.605 | 90.09 | 3012760 | 94.25522555 | CS |
| 26 | 10.58 | 11.9615602035 | 88.45 | 99.915 | 86.61 | 3157293 | 94.02161566 | CS |
| 52 | 0.03 | 0.030303030303 | 99 | 100.13 | 83.06 | 3112831 | 92.73140985 | CS |
| 156 | -1.19 | -1.18738774696 | 100.22 | 116.33 | 83.06 | 2985340 | 98.84146103 | CS |
| 260 | 8.33 | 9.18412348401 | 90.7 | 116.33 | 62.13 | 3158114 | 94.52883164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 99.03 | 0.07 | 0.07 | 98.84 | 99.605 | 98.01 | 2537805 |
| 1713998400 | 98.96 | 0.76 | 0.77 | 97.51 | 99.19 | 96.68 | 2652479 |
| 1713912000 | 98.2 | 0.08 | 0.08 | 98.11 | 99.05 | 97.9 | 2148891 |
| 1713825600 | 98.12 | -0.12 | -0.12 | 98.13 | 98.5 | 97.7 | 2938048 |
| 1713566400 | 98.24 | 2.31 | 2.41 | 96.1 | 98.405 | 95.98 | 4256807 |
| 1713480000 | 95.93 | 1.43 | 1.51 | 94.91 | 96.03 | 94.21 | 2639210 |
| 1713393600 | 94.5 | 1.63 | 1.76 | 93.57 | 94.755 | 93.2 | 1765792 |
| 1713307200 | 92.87 | -1.26 | -1.34 | 94 | 94 | 92.745 | 2665583 |
| 1713220800 | 94.13 | -0.77 | -0.81 | 95.5 | 95.63 | 93.68 | 2622704 |
| 1712961600 | 94.9 | -0.39 | -0.41 | 95.64 | 95.92 | 94.615 | 2279786 |
| 1712875200 | 95.29 | -0.12 | -0.13 | 96.22 | 96.23 | 94.51 | 2116150 |
| 1712788800 | 95.41 | -1.91 | -1.96 | 95.71 | 96.08 | 94.51 | 2475327 |
| 1712702400 | 97.32 | 1.01 | 1.05 | 96.7 | 97.49 | 96.11 | 2470088 |
| 1712616000 | 96.31 | 0.4 | 0.42 | 95.63 | 96.55 | 95.54 | 2347570 |
| 1712356800 | 95.91 | -0.21 | -0.22 | 95.8 | 96.2 | 95.16 | 2524440 |
| 1712270400 | 96.12 | 0.15 | 0.16 | 96.74 | 96.87 | 95.195 | 2693882 |
| 1712184000 | 95.97 | -0.57 | -0.59 | 96.5 | 96.63 | 95.84 | 2274997 |
| 1712097600 | 96.54 | 0.47 | 0.49 | 95.81 | 97.3601 | 95.46 | 2305611 |
| 1712011200 | 96.07 | -0.64 | -0.66 | 96.5 | 96.59 | 95.375 | 1859128 |
| 1711665600 | 96.71 | 0.62 | 0.65 | 96.14 | 96.85 | 95.77 | 2771273 |
| 1711579200 | 96.09 | 2.42 | 2.58 | 94.1 | 96.13 | 93.92 | 3165127 |
| 1711492800 | 93.67 | -1.17 | -1.23 | 94.8 | 95.07 | 93.57 | 2821296 |
| 1711406400 | 94.84 | 0.23 | 0.24 | 94.88 | 95.16 | 94.39 | 2015441 |
| 1711147200 | 94.61 | -0.35 | -0.37 | 95.55 | 95.73 | 94.56 | 2308508 |
| 1711060800 | 94.96 | -0.45 | -0.47 | 95.49 | 96.05 | 94.93 | 2716202 |
| 1710974400 | 95.41 | 0.27 | 0.28 | 95 | 95.72 | 94.575 | 2678434 |
| 1710888000 | 95.14 | 0.2 | 0.21 | 95.09 | 95.59 | 94.55 | 2522123 |
| 1710801600 | 94.94 | 0.23 | 0.24 | 94.85 | 95.235 | 94.11 | 2736737 |
| 1710542400 | 94.71 | -0.34 | -0.36 | 94.48 | 95.6589 | 94.36 | 6430762 |
| 1710456000 | 95.05 | -0.45 | -0.47 | 95.29 | 95.82 | 94.34 | 3540971 |
| 1710369600 | 95.5 | 0.49 | 0.52 | 95.48 | 96.3 | 95.405 | 3519178 |
| 1710283200 | 95.01 | -0.83 | -0.87 | 95.39 | 96.25 | 94.69 | 2878125 |
| 1710196800 | 95.84 | 0.9 | 0.95 | 94.82 | 95.89 | 94.5 | 1967083 |
| 1709941200 | 94.94 | 0.46 | 0.49 | 94.48 | 95.12 | 93.8 | 2266486 |
| 1709854800 | 94.48 | 0.41 | 0.44 | 94.67 | 95.13 | 94.23 | 2600657 |
| 1709768400 | 94.07 | 1.38 | 1.49 | 93.47 | 94.32 | 92.971 | 4224227 |
| 1709682000 | 92.69 | 0.27 | 0.29 | 92.78 | 94.27 | 92.33 | 3677769 |
| 1709595600 | 92.42 | 1.56 | 1.72 | 90.22 | 92.56 | 90.22 | 3724589 |
| 1709336400 | 90.86 | -0.97 | -1.06 | 91.75 | 91.88 | 90.09 | 3367190 |
| 1709250000 | 91.83 | 1.09 | 1.20 | 91.06 | 92.08 | 90.76 | 5237695 |
| 1709163600 | 90.74 | -0.11 | -0.12 | 90.75 | 91.25 | 90.431 | 3255593 |
| 1709077200 | 90.85 | 0.2 | 0.22 | 90.64 | 91.33 | 90.455 | 2963075 |
| 1708990800 | 90.65 | -2.08 | -2.24 | 92.96 | 92.96 | 90.5202 | 3797360 |
| 1708731600 | 92.73 | 0.6 | 0.65 | 92.4 | 93.33 | 91.92 | 2494544 |
| 1708645200 | 92.13 | -0.86 | -0.92 | 92.29 | 92.5857 | 91.3 | 4130683 |
| 1708558800 | 92.99 | 1.05 | 1.14 | 92.2 | 93.28 | 92.02 | 2780853 |
| 1708472400 | 91.94 | 0.06 | 0.07 | 92 | 92.7762 | 91.51 | 2590699 |
| 1708126800 | 91.88 | -0.48 | -0.52 | 92.07 | 92.335 | 91.1 | 4119973 |
| 1708040400 | 92.36 | 1.02 | 1.12 | 90.41 | 92.41 | 90.41 | 2952002 |
| 1707954000 | 91.34 | -0.27 | -0.29 | 91.3 | 91.99 | 90.93 | 3061449 |
| 1707867600 | 91.61 | -1.04 | -1.12 | 92.61 | 92.928 | 90.3 | 3424928 |
| 1707781200 | 92.65 | 0.96 | 1.05 | 91.55 | 92.8499 | 91.17 | 3923813 |
| 1707522000 | 91.69 | -0.96 | -1.04 | 92.41 | 92.73 | 91.63 | 4641269 |
| 1707435600 | 92.65 | -2.85 | -2.98 | 94.74 | 95.2 | 91.47 | 5579702 |
| 1707349200 | 95.5 | 0.44 | 0.46 | 95.47 | 95.61 | 94.78 | 2450397 |
| 1707262800 | 95.06 | -0.19 | -0.20 | 95.09 | 95.41 | 94.75 | 2171153 |
| 1707176400 | 95.25 | -0.97 | -1.01 | 95.5 | 96.075 | 94.76 | 3142673 |
| 1706917200 | 96.22 | -1.57 | -1.61 | 96.85 | 97.1 | 95.5122 | 2515719 |
| 1706830800 | 97.79 | 1.96 | 2.05 | 95.49 | 97.85 | 94.75 | 2744475 |
| 1706744400 | 95.83 | 0.3 | 0.31 | 96.1 | 96.99 | 95.3 | 3664569 |
| 1706658000 | 95.53 | -0.24 | -0.25 | 95.69 | 96.12 | 94.77 | 3200292 |
| 1706571600 | 95.77 | -0.1 | -0.10 | 96.03 | 96.18 | 95.31 | 3145603 |
| 1706312400 | 95.87 | 0.14 | 0.15 | 95.63 | 96.3 | 95.24 | 3543946 |
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
