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 | -0.96 | -1.03896103896 | 92.4 | 93.89 | 90.64 | 489664 | 92.06616978 | CS |
| 4 | -6.64 | -6.76998368679 | 98.08 | 100.35 | 90.64 | 553436 | 95.2807167 | CS |
| 12 | -4.17 | -4.36146846564 | 95.61 | 104.76 | 90.64 | 466465 | 97.42755925 | CS |
| 26 | -12.9 | -12.363427257 | 104.34 | 105.52 | 90.64 | 454305 | 97.33339013 | CS |
| 52 | 2.05 | 2.2933214006 | 89.39 | 105.7706 | 88.14 | 425833 | 97.09790668 | CS |
| 156 | 2.7 | 3.04259634888 | 88.74 | 105.7706 | 71.325 | 385655 | 88.10591047 | CS |
| 260 | 7.4 | 8.80533079486 | 84.04 | 105.7706 | 44.93 | 432685 | 80.28687871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 91.44 | 0.34 | 0.37 | 91.58 | 91.9 | 90.77 | 282503 |
| 1713393600 | 91.1 | -0.26 | -0.28 | 92.02 | 92.185 | 90.9 | 423667 |
| 1713307200 | 91.36 | -1.08 | -1.17 | 92.13 | 92.55 | 90.64 | 637145 |
| 1713220800 | 92.44 | -0.24 | -0.26 | 93.2 | 93.89 | 91.95 | 407713 |
| 1712961600 | 92.68 | -0.2 | -0.22 | 92.26 | 92.81 | 91.73 | 452669 |
| 1712875200 | 92.88 | -0.04 | -0.04 | 92.4 | 93.09 | 91.965 | 527124 |
| 1712788800 | 92.92 | -1.71 | -1.81 | 93.42 | 94.05 | 92.18 | 692617 |
| 1712702400 | 94.63 | 0.21 | 0.22 | 94.59 | 95.13 | 93.36 | 309439 |
| 1712616000 | 94.42 | -1.15 | -1.20 | 95.19 | 95.88 | 94.36 | 531980 |
| 1712356800 | 95.57 | 0.07 | 0.07 | 95.66 | 96.13 | 94.94 | 677415 |
| 1712270400 | 95.5 | 0.39 | 0.41 | 95.5 | 96.01 | 95 | 490373 |
| 1712184000 | 95.11 | 0.43 | 0.45 | 94.55 | 95.51 | 93.94 | 568949 |
| 1712097600 | 94.68 | -1.27 | -1.32 | 95.59 | 96.28 | 94.24 | 662894 |
| 1712011200 | 95.95 | -1.09 | -1.12 | 96.75 | 96.885 | 94.21 | 860053 |
| 1711665600 | 97.04 | -2.48 | -2.49 | 98.73 | 99.89 | 96.4 | 938314 |
| 1711579200 | 99.52 | 1.91 | 1.96 | 98.69 | 100.35 | 98.29 | 588512 |
| 1711492800 | 97.61 | -1.4 | -1.41 | 99 | 99.72 | 97.61 | 577503 |
| 1711406400 | 99.01 | 0.56 | 0.57 | 98.4 | 99.45 | 98.12 | 527306 |
| 1711147200 | 98.45 | -0.78 | -0.79 | 99.23 | 99.33 | 98.33 | 269776 |
| 1711060800 | 99.23 | 1.36 | 1.39 | 98.08 | 99.51 | 97.84 | 371841 |
| 1710974400 | 97.87 | 1.06 | 1.09 | 96.63 | 98.335 | 96.2 | 357384 |
| 1710888000 | 96.81 | 1.23 | 1.29 | 95.63 | 96.967 | 95.53 | 383725 |
| 1710801600 | 95.58 | -0.76 | -0.79 | 96.43 | 97.385 | 95.39 | 458740 |
| 1710542400 | 96.34 | -0.23 | -0.24 | 95.89 | 97.37 | 95.89 | 1456643 |
| 1710456000 | 96.57 | -0.79 | -0.81 | 97.55 | 97.78 | 95.73 | 505448 |
| 1710369600 | 97.36 | 0.45 | 0.46 | 96.67 | 97.62 | 96.645 | 371671 |
| 1710283200 | 96.91 | 0.07 | 0.07 | 96.95 | 97.57 | 96.365 | 297688 |
| 1710196800 | 96.84 | -2.16 | -2.18 | 98.52 | 98.65 | 95.7 | 383743 |
| 1709941200 | 99 | -1.17 | -1.17 | 100.62 | 100.85 | 98.99 | 372296 |
| 1709854800 | 100.17 | 1.45 | 1.47 | 99.08 | 100.23 | 98.855 | 434688 |
| 1709768400 | 98.72 | -0.35 | -0.35 | 99.28 | 99.69 | 98.3193 | 338683 |
| 1709682000 | 99.07 | -4.01 | -3.89 | 103 | 103 | 98.985 | 535668 |
| 1709595600 | 103.08 | 2.88 | 2.87 | 102 | 104.76 | 100.67 | 1004663 |
| 1709336400 | 100.2 | -0.74 | -0.73 | 100.92 | 101.15 | 100.08 | 418814 |
| 1709250000 | 100.94 | 0.19 | 0.19 | 101.08 | 101.09 | 99.835 | 481901 |
| 1709163600 | 100.75 | 0.61 | 0.61 | 99.8 | 101.07 | 99.8 | 275639 |
| 1709077200 | 100.14 | -0.21 | -0.21 | 100.82 | 101.08 | 99.9 | 384606 |
| 1708990800 | 100.35 | -0.45 | -0.45 | 100.44 | 100.77 | 99.78 | 338515 |
| 1708731600 | 100.8 | -0.18 | -0.18 | 101 | 101.295 | 100.28 | 351480 |
| 1708645200 | 100.98 | 0.9 | 0.90 | 100.72 | 101 | 100.37 | 431676 |
| 1708558800 | 100.08 | 1.35 | 1.37 | 99 | 100.23 | 98.5 | 355434 |
| 1708472400 | 98.73 | -0.58 | -0.58 | 98.73 | 98.923 | 98.2601 | 303245 |
| 1708126800 | 99.31 | -0.1 | -0.10 | 99.25 | 100.165 | 99.06 | 382630 |
| 1708040400 | 99.41 | 0.93 | 0.94 | 98.85 | 99.63 | 98.75 | 354088 |
| 1707954000 | 98.48 | 1.68 | 1.74 | 97.53 | 98.54 | 97.35 | 371303 |
| 1707867600 | 96.8 | -2.5 | -2.52 | 97.34 | 97.6 | 96.035 | 431138 |
| 1707781200 | 99.3 | 0.75 | 0.76 | 98.55 | 99.665 | 98.22 | 289687 |
| 1707522000 | 98.55 | 0.17 | 0.17 | 98.29 | 98.72 | 97.64 | 273128 |
| 1707435600 | 98.38 | 0.42 | 0.43 | 98.24 | 98.6 | 97.27 | 261877 |
| 1707349200 | 97.96 | -0.6 | -0.61 | 99.01 | 99.23 | 97.9 | 430104 |
| 1707262800 | 98.56 | -0.33 | -0.33 | 98.77 | 99.2 | 98.08 | 356838 |
| 1707176400 | 98.89 | -1.99 | -1.97 | 100.02 | 100.235 | 98.39 | 370301 |
| 1706917200 | 100.88 | 0.71 | 0.71 | 99.87 | 101.6 | 99.29 | 323456 |
| 1706830800 | 100.17 | 1.49 | 1.51 | 98.95 | 100.24 | 97.79 | 379599 |
| 1706744400 | 98.68 | -0.92 | -0.92 | 99.58 | 100.06 | 98.45 | 574019 |
| 1706658000 | 99.6 | 1.81 | 1.85 | 97.3 | 99.72 | 97.09 | 330807 |
| 1706571600 | 97.79 | 0.76 | 0.78 | 97.1 | 97.9 | 97.1 | 547066 |
| 1706312400 | 97.03 | 0.22 | 0.23 | 97.22 | 98.28 | 96.34 | 297448 |
| 1706226000 | 96.81 | 1.53 | 1.61 | 95.61 | 96.975 | 95.59 | 323868 |
| 1706139600 | 95.28 | -1.46 | -1.51 | 97.22 | 97.22 | 95.09 | 333182 |
| 1706053200 | 96.74 | -0.96 | -0.98 | 97.7 | 98.12 | 96.59 | 393697 |
| 1705966800 | 97.7 | 0.7 | 0.72 | 97.5 | 98.55 | 96.79 | 567248 |
| 1705707600 | 97 | 0.57 | 0.59 | 96.51 | 97.49 | 95.7 | 415270 |
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
