We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.1 | -5.16612641815 | 98.72 | 99.46 | 93.58 | 174122 | 96.52691129 | CS |
| 4 | -6.38 | -6.38 | 100 | 105.81 | 93.58 | 220408 | 100.72800995 | CS |
| 12 | -1.38 | -1.45263157895 | 95 | 105.81 | 87.52 | 216750 | 96.65959601 | CS |
| 26 | 15.65 | 20.0718224958 | 77.97 | 105.81 | 69.08 | 238086 | 91.0246169 | CS |
| 52 | 21.47 | 29.7574497574 | 72.15 | 105.81 | 63.3587 | 254144 | 82.45114785 | CS |
| 156 | -91.63 | -49.4628879892 | 185.25 | 288.0161 | 63.3587 | 267236 | 125.95514495 | CS |
| 260 | 13.61 | 17.0103737033 | 80.01 | 288.0161 | 40.21 | 347461 | 119.38949861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 93.62 | -0.87 | -0.92 | 95 | 95.16 | 93.58 | 117455 |
| 1713307200 | 94.49 | -2.23 | -2.31 | 96.01 | 96.37 | 93.8554 | 186339 |
| 1713220800 | 96.72 | -1.58 | -1.61 | 98.63 | 99.17 | 95.58 | 279786 |
| 1712961600 | 98.3 | -0.68 | -0.69 | 98.57 | 99.35 | 97.3965 | 137474 |
| 1712875200 | 98.98 | 1.19 | 1.22 | 98.72 | 99.46 | 97.24 | 162103 |
| 1712788800 | 97.79 | -5.09 | -4.95 | 100.17 | 100.31 | 96.835 | 409769 |
| 1712702400 | 102.88 | 0.02 | 0.02 | 103 | 103.38 | 101.83 | 140434 |
| 1712616000 | 102.86 | 1.9 | 1.88 | 101.5 | 102.96 | 101.4273 | 112517 |
| 1712356800 | 100.96 | 0.47 | 0.47 | 100 | 101.5634 | 100 | 120210 |
| 1712270400 | 100.49 | 0.64 | 0.64 | 101.04 | 102.54 | 100.2029 | 156888 |
| 1712184000 | 99.85 | 0.52 | 0.52 | 98.76 | 99.9 | 98.24 | 146151 |
| 1712097600 | 99.33 | -1.55 | -1.54 | 100 | 100 | 98.2217 | 209974 |
| 1712011200 | 100.88 | -2.66 | -2.57 | 104 | 104.05 | 100.63 | 210752 |
| 1711665600 | 103.54 | -0.81 | -0.78 | 104.96 | 105.01 | 103.01 | 255038 |
| 1711579200 | 104.35 | 0.77 | 0.74 | 103.05 | 104.35 | 102.2 | 225083 |
| 1711492800 | 103.58 | 0.02 | 0.02 | 104 | 105.22 | 103.21 | 296624 |
| 1711406400 | 103.56 | 1.04 | 1.01 | 102.83 | 105.81 | 102.51 | 429542 |
| 1711147200 | 102.52 | 0.22 | 0.22 | 102.94 | 103.54 | 101.6 | 296201 |
| 1711060800 | 102.3 | 2.85 | 2.87 | 100 | 102.52 | 99.75 | 340334 |
| 1710974400 | 99.45 | 1.85 | 1.90 | 97.38 | 99.52 | 96.78 | 201197 |
| 1710888000 | 97.6 | 0.35 | 0.36 | 97 | 98.5399 | 96.7501 | 239852 |
| 1710801600 | 97.25 | 0.58 | 0.60 | 97.53 | 99.2 | 96.825 | 226344 |
| 1710542400 | 96.67 | -0.18 | -0.19 | 95.63 | 97.42 | 95.63 | 418545 |
| 1710456000 | 96.85 | -0.83 | -0.85 | 97.68 | 97.68 | 96 | 201270 |
| 1710369600 | 97.68 | -0.87 | -0.88 | 98.44 | 99.485 | 97.5 | 204365 |
| 1710283200 | 98.55 | 0.66 | 0.67 | 97.69 | 98.78 | 97.09 | 210226 |
| 1710196800 | 97.89 | 1.01 | 1.04 | 96.33 | 97.9 | 95.75 | 170830 |
| 1709941200 | 96.88 | 0.3 | 0.31 | 97.46 | 98.8054 | 95.94 | 259085 |
| 1709854800 | 96.58 | -0.13 | -0.13 | 97.65 | 98.025 | 95.39 | 192891 |
| 1709768400 | 96.71 | 0.22 | 0.23 | 97.7 | 97.78 | 96.17 | 199488 |
| 1709682000 | 96.49 | -1.09 | -1.12 | 97 | 97.9899 | 96.115 | 172864 |
| 1709595600 | 97.58 | -0.63 | -0.64 | 98.13 | 99.49 | 97.31 | 196035 |
| 1709336400 | 98.21 | 0.22 | 0.22 | 98.15 | 98.39 | 96.28 | 221967 |
| 1709250000 | 97.99 | 0.48 | 0.49 | 99.25 | 99.76 | 97.84 | 342442 |
| 1709163600 | 97.51 | 2.19 | 2.30 | 95 | 97.79 | 94.78 | 301793 |
| 1709077200 | 95.32 | 5.57 | 6.21 | 91.98 | 96.51 | 90.51 | 449323 |
| 1708990800 | 89.75 | -0.97 | -1.07 | 90.11 | 91.1264 | 89.29 | 204044 |
| 1708731600 | 90.72 | -0.34 | -0.37 | 90.96 | 91.45 | 90.31 | 135601 |
| 1708645200 | 91.06 | 0.67 | 0.74 | 90.3 | 91.07 | 89.48 | 160074 |
| 1708558800 | 90.39 | -0.64 | -0.70 | 90.69 | 91.77 | 89.82 | 157234 |
| 1708472400 | 91.03 | -0.97 | -1.05 | 90.91 | 91.185 | 90.05 | 151261 |
| 1708126800 | 92 | -1.37 | -1.47 | 91.33 | 92.51 | 90.84 | 173224 |
| 1708040400 | 93.37 | 3.62 | 4.03 | 90.82 | 93.69 | 90.82 | 215385 |
| 1707954000 | 89.75 | 0.93 | 1.05 | 90 | 90.87 | 88.56 | 190477 |
| 1707867600 | 88.82 | -3.55 | -3.84 | 89.5 | 90.4101 | 87.52 | 325956 |
| 1707781200 | 92.37 | 0.77 | 0.84 | 91.62 | 93.3164 | 91.19 | 193697 |
| 1707522000 | 91.6 | 0.3 | 0.33 | 91.15 | 92.22 | 90.5 | 190796 |
| 1707435600 | 91.3 | 1.34 | 1.49 | 89.95 | 91.585 | 89.7425 | 162998 |
| 1707349200 | 89.96 | -0.73 | -0.80 | 90.69 | 90.9499 | 89.4594 | 153500 |
| 1707262800 | 90.69 | -0.16 | -0.18 | 90.85 | 92.28 | 90.515 | 219133 |
| 1707176400 | 90.85 | -3.5 | -3.71 | 93 | 93 | 90.75 | 242416 |
| 1706917200 | 94.35 | -0.7 | -0.74 | 93.54 | 94.955 | 92.75 | 143081 |
| 1706830800 | 95.05 | 1.82 | 1.95 | 93.63 | 95.2 | 91.5845 | 246672 |
| 1706744400 | 93.23 | -2.7 | -2.81 | 96 | 96.6147 | 93.13 | 265227 |
| 1706658000 | 95.93 | -0.72 | -0.74 | 95.74 | 96.68 | 95.0499 | 121524 |
| 1706571600 | 96.65 | 2.43 | 2.58 | 94.57 | 96.87 | 94.1767 | 180481 |
| 1706312400 | 94.22 | 0.58 | 0.62 | 94.36 | 94.555 | 93.71 | 188760 |
| 1706226000 | 93.64 | 0.19 | 0.20 | 95 | 95.53 | 92.75 | 207933 |
| 1706139600 | 93.45 | -2.05 | -2.15 | 97.04 | 97.06 | 93.11 | 279442 |
| 1706053200 | 95.5 | -0.86 | -0.89 | 97.77 | 98.08 | 94.6001 | 219114 |
| 1705966800 | 96.36 | 2.22 | 2.36 | 95.26 | 96.73 | 95.2037 | 304760 |
| 1705707600 | 94.14 | 2.42 | 2.64 | 92.42 | 94.605 | 91.212 | 237545 |
| 1705621200 | 91.72 | -0.09 | -0.10 | 92.44 | 92.5194 | 90.01 | 266414 |
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
