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 | -3.685 | -3.50618458611 | 105.1 | 107.14 | 99.04 | 899190 | 103.56794258 | CS |
| 4 | 7.965 | 8.52327447833 | 93.45 | 107.14 | 93.09 | 908835 | 101.10981863 | CS |
| 12 | 21.025 | 26.1537504665 | 80.39 | 107.14 | 80.01 | 952059 | 91.55144 | CS |
| 26 | -21.775 | -17.675947723 | 123.19 | 124.8 | 38.95 | 2211529 | 78.26689868 | CS |
| 52 | -7.935 | -7.25651577503 | 109.35 | 132 | 38.95 | 1380106 | 86.24672525 | CS |
| 156 | 8.545 | 9.20103370303 | 92.87 | 132 | 38.95 | 817584 | 94.36159782 | CS |
| 260 | 7.095 | 7.52226463104 | 94.32 | 132 | 38.95 | 683936 | 92.7327069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726008000 | 102.21 | -1.15 | -1.11 | 103.54 | 103.54 | 101.82 | 827110 |
| 1725921600 | 103.36 | 0.82 | 0.80 | 102.79 | 104.25 | 101.875 | 855245 |
| 1725662400 | 102.54 | -2.04 | -1.95 | 104.52 | 105.27 | 102.04 | 1171442 |
| 1725576000 | 104.58 | -0.97 | -0.92 | 106.46 | 106.46 | 104.2101 | 772844 |
| 1725489600 | 105.55 | 0.37 | 0.35 | 105.1 | 107.14 | 104.675 | 869310 |
| 1725403200 | 105.18 | 0.13 | 0.12 | 104.57 | 105.6 | 103.7 | 1180390 |
| 1725057600 | 105.05 | -0.17 | -0.16 | 105.55 | 105.72 | 104.23 | 965052 |
| 1724971200 | 105.22 | 1.68 | 1.62 | 104.04 | 105.66 | 103.54 | 862922 |
| 1724884800 | 103.54 | 1.65 | 1.62 | 101.97 | 103.74 | 101.42 | 837216 |
| 1724798400 | 101.89 | -0.28 | -0.27 | 103.47 | 103.55 | 101.57 | 873246 |
| 1724712000 | 102.17 | 1.33 | 1.32 | 101.26 | 103.31 | 100.84 | 1004216 |
| 1724452800 | 100.84 | 1.89 | 1.91 | 99.63 | 101.98 | 99.57 | 897753 |
| 1724366400 | 98.95 | 1.42 | 1.46 | 97.63 | 99.27 | 97.48 | 769143 |
| 1724280000 | 97.53 | 0.26 | 0.27 | 97.55 | 98.11 | 97.24 | 644288 |
| 1724193600 | 97.27 | -0.87 | -0.89 | 97.8 | 98.14 | 97.13 | 730402 |
| 1724107200 | 98.14 | 1.25 | 1.29 | 96.73 | 98.54 | 96.73 | 797014 |
| 1723848000 | 96.89 | 0.93 | 0.97 | 96.11 | 97.42 | 96.11 | 1010705 |
| 1723761600 | 95.96 | 1.99 | 2.12 | 95.26 | 97.245 | 95.09 | 1188543 |
| 1723675200 | 93.97 | 0.79 | 0.85 | 93.45 | 95.47 | 93.09 | 1011025 |
| 1723588800 | 93.18 | 1.68 | 1.84 | 91.8 | 93.32 | 91.675 | 829703 |
| 1723502400 | 91.5 | -0.52 | -0.57 | 92.49 | 93.12 | 91.26 | 684851 |
| 1723243200 | 92.02 | 0.71 | 0.78 | 91.53 | 93.34 | 91.16 | 851677 |
| 1723156800 | 91.31 | 2.5 | 2.81 | 89.13 | 91.42 | 88.91 | 776733 |
| 1723070400 | 88.81 | -0.17 | -0.19 | 89.73 | 91.495 | 88.75 | 772596 |
| 1722984000 | 88.98 | 0.35 | 0.39 | 89 | 89.76 | 87.875 | 827361 |
| 1722897600 | 88.63 | -2.28 | -2.51 | 88.7 | 89.3 | 86.1 | 968755 |
| 1722638400 | 90.91 | -2.04 | -2.19 | 91.44 | 91.83 | 89.3 | 937876 |
| 1722552000 | 92.95 | 0.21 | 0.23 | 93.4 | 94.755 | 92.33 | 760079 |
| 1722465600 | 92.74 | -1.72 | -1.82 | 94.5 | 94.59 | 92.74 | 815845 |
| 1722379200 | 94.46 | 2.39 | 2.60 | 92.36 | 94.82 | 92.25 | 1093979 |
| 1722292800 | 92.07 | 1.38 | 1.52 | 91.35 | 93.63 | 91.32 | 1027129 |
| 1722033600 | 90.69 | 1.61 | 1.81 | 90.31 | 90.83 | 89.17 | 998446 |
| 1721947200 | 89.08 | 0.8 | 0.91 | 94.01 | 94.01 | 87.585 | 1206858 |
| 1721860800 | 88.28 | -1.28 | -1.43 | 89.69 | 90.38 | 88.17 | 956797 |
| 1721774400 | 89.56 | 0.58 | 0.65 | 88.75 | 90.11 | 88.75 | 578537 |
| 1721688000 | 88.98 | 0.72 | 0.82 | 90.15 | 91.08 | 88.76 | 1207570 |
| 1721428800 | 88.26 | 0.06 | 0.07 | 88.23 | 89.2 | 87.33 | 639388 |
| 1721342400 | 88.2 | -0.73 | -0.82 | 89 | 90.82 | 88.12 | 943293 |
| 1721256000 | 88.93 | 0.42 | 0.47 | 88.61 | 90.2 | 88.44 | 1400830 |
| 1721169600 | 88.51 | 1.7 | 1.96 | 87.11 | 89.21 | 87.11 | 1077148 |
| 1721083200 | 86.81 | 0.77 | 0.89 | 86.02 | 87.44 | 85.86 | 579338 |
| 1720824000 | 86.04 | 0.81 | 0.95 | 85.48 | 86.78 | 85.15 | 636319 |
| 1720737600 | 85.23 | 2.1 | 2.53 | 83.49 | 85.8 | 83.375 | 746082 |
| 1720651200 | 83.13 | 1.22 | 1.49 | 82.04 | 83.32 | 81.64 | 701201 |
| 1720564800 | 81.91 | 0.99 | 1.22 | 81.06 | 82.6299 | 80.36 | 618697 |
| 1720478400 | 80.92 | -0.56 | -0.69 | 81.62 | 82.39 | 80.58 | 661858 |
| 1720219200 | 81.48 | -0.96 | -1.16 | 81.62 | 82.41 | 80.5 | 1661585 |
| 1720040640 | 82.44 | -0.64 | -0.77 | 83.07 | 84.29 | 82.33 | 658457 |
| 1719960000 | 83.08 | 0.25 | 0.30 | 82.54 | 83.47 | 82.54 | 914132 |
| 1719873600 | 82.83 | 0.59 | 0.72 | 83.1 | 84.46 | 82.75 | 953038 |
| 1719614400 | 82.24 | 0 | 0.00 | 82.24 | 82.24 | 82.24 | 0 |
| 1719528000 | 82.24 | -0.97 | -1.17 | 82.82 | 83.01 | 81.25 | 923552 |
| 1719441600 | 83.21 | -0.3 | -0.36 | 83.04 | 83.26 | 81.635 | 676673 |
| 1719355200 | 83.51 | -0.18 | -0.22 | 83.4 | 84.04 | 82.87 | 1302636 |
| 1719268800 | 83.69 | 0.63 | 0.76 | 83.29 | 84.65 | 83.24 | 1344375 |
| 1719009600 | 83.06 | 0.49 | 0.59 | 82.24 | 84.1 | 81.885 | 3051445 |
| 1718923200 | 82.57 | 2.17 | 2.70 | 80.39 | 82.97 | 80.01 | 1262603 |
| 1718750400 | 80.4 | 0.48 | 0.60 | 79.55 | 80.5 | 79.38 | 1204833 |
| 1718664000 | 79.92 | 2.03 | 2.61 | 78.32 | 80.575 | 77.935 | 1047419 |
| 1718404800 | 77.89 | -1.82 | -2.28 | 78.74 | 79.78 | 76.5506 | 1465960 |
| 1718318400 | 79.71 | -1.4 | -1.73 | 80.42 | 80.52 | 78.88 | 1244562 |
| 1718232000 | 81.11 | 0.48 | 0.60 | 80.97 | 82.49 | 80.345 | 1720779 |
| 1718145600 | 80.63 | -0.99 | -1.21 | 80.72 | 81.285 | 79.74 | 1476458 |
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
