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 | 3.43 | 3.72421281216 | 92.1 | 96.22 | 91.12 | 10630362 | 93.76409646 | CS |
| 4 | 1.64 | 1.74672489083 | 93.89 | 96.22 | 88.77 | 12305653 | 92.49056378 | CS |
| 12 | -5.87 | -5.78895463511 | 101.4 | 107.43 | 88.77 | 9806162 | 98.12926914 | CS |
| 26 | -8.37 | -8.05582290664 | 103.9 | 123.3916 | 88.77 | 9325547 | 103.25756731 | CS |
| 52 | -30.47 | -24.1825396825 | 126 | 128.68 | 88.66 | 8678430 | 104.41273431 | CS |
| 156 | -38.94 | -28.9581319253 | 134.47 | 179.1 | 82.22 | 7542602 | 119.00220077 | CS |
| 260 | 7.18 | 8.12676853424 | 88.35 | 179.1 | 60 | 7280851 | 112.66606018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 95.74 | 0.9 | 0.95 | 95.04 | 95.88 | 94.53 | 10060976 |
| 1713393600 | 94.84 | 1.45 | 1.55 | 94.64 | 95.07 | 93.66 | 10179705 |
| 1713307200 | 93.39 | 0.29 | 0.31 | 93.03 | 94.19 | 91.65 | 10413062 |
| 1713220800 | 93.1 | 1.1 | 1.20 | 93.63 | 93.92 | 92.54 | 11593050 |
| 1712961600 | 92 | 0 | 0.00 | 92.1 | 92.87 | 91.12 | 10905019 |
| 1712875200 | 92 | 3 | 3.37 | 91.23 | 92.41 | 90.83 | 15323336 |
| 1712788800 | 89 | -2 | -2.20 | 89.9 | 90.1 | 88.77 | 7931119 |
| 1712702400 | 91 | 1 | 1.11 | 90 | 91.16 | 89.87 | 7192251 |
| 1712616000 | 90 | 1.16 | 1.31 | 89.11 | 90.26 | 88.8 | 8452188 |
| 1712356800 | 88.84 | -0.23 | -0.26 | 89.15 | 90.25 | 88.8 | 9708944 |
| 1712270400 | 89.07 | -1.26 | -1.39 | 90.95 | 91.05 | 88.89 | 12103058 |
| 1712184000 | 90.33 | -0.62 | -0.68 | 91.01 | 91.44 | 90.28 | 8863996 |
| 1712097600 | 90.95 | -1.61 | -1.74 | 91.76 | 91.9 | 90.635 | 11103288 |
| 1712011200 | 92.56 | -1.42 | -1.51 | 93.81 | 93.92 | 91.691 | 10351495 |
| 1711665600 | 93.98 | -0.15 | -0.16 | 94.38 | 94.8142 | 93.43 | 11310114 |
| 1711579200 | 94.13 | 1.55 | 1.67 | 93.26 | 94.15 | 92.32 | 11113669 |
| 1711492800 | 92.58 | -1.17 | -1.25 | 93.74 | 93.86 | 92.41 | 10804247 |
| 1711406400 | 93.75 | -0.11 | -0.12 | 94.12 | 95.52 | 92.77 | 14576851 |
| 1711147200 | 93.86 | -6.96 | -6.90 | 93.89 | 95.17 | 91.72 | 41821032 |
| 1711060800 | 100.82 | 0.55 | 0.55 | 100.44 | 101.92 | 99.76 | 16880057 |
| 1710974400 | 100.27 | 0.31 | 0.31 | 99.71 | 100.44 | 99.03 | 7761426 |
| 1710888000 | 99.96 | 1.22 | 1.24 | 98.5 | 100.04 | 98.44 | 6167727 |
| 1710801600 | 98.74 | -0.9 | -0.90 | 98.98 | 99.655 | 98.5203 | 7201585 |
| 1710542400 | 99.64 | -0.62 | -0.62 | 100.3 | 101.16 | 99.34 | 15653660 |
| 1710456000 | 100.26 | -1.1 | -1.09 | 102.2 | 102.49 | 100.091 | 8348139 |
| 1710369600 | 101.36 | 1.18 | 1.18 | 100.88 | 102 | 100.3301 | 7323796 |
| 1710283200 | 100.18 | -0.9 | -0.89 | 100.79 | 101.365 | 99.65 | 7040701 |
| 1710196800 | 101.08 | 1.92 | 1.94 | 99.9 | 101.76 | 99.44 | 8560373 |
| 1709941200 | 99.16 | 0.97 | 0.99 | 98.46 | 99.315 | 98.02 | 9041150 |
| 1709854800 | 98.19 | 0.56 | 0.57 | 97.99 | 98.4 | 97.68 | 8157728 |
| 1709768400 | 97.63 | -0.68 | -0.69 | 100 | 100.1 | 97.06 | 10042564 |
| 1709682000 | 98.31 | -1.23 | -1.24 | 99.01 | 99.17 | 98 | 8694553 |
| 1709595600 | 99.54 | -2.34 | -2.30 | 101.7 | 101.77 | 99.01 | 11048568 |
| 1709336400 | 101.88 | -2.05 | -1.97 | 103.82 | 103.94 | 101.83 | 7347828 |
| 1709250000 | 103.93 | -0.42 | -0.40 | 105.26 | 105.57 | 103.68 | 10811125 |
| 1709163600 | 104.35 | -0.8 | -0.76 | 104.18 | 105.44 | 103.7 | 4218622 |
| 1709077200 | 105.15 | 0.61 | 0.58 | 105.01 | 105.245 | 103.99 | 5316783 |
| 1708990800 | 104.54 | -1.09 | -1.03 | 105.31 | 106.1 | 103.76 | 5830735 |
| 1708731600 | 105.63 | 0.55 | 0.52 | 105.26 | 106.62 | 105.19 | 6947038 |
| 1708645200 | 105.08 | -0.19 | -0.18 | 105.74 | 106.01 | 104.08 | 6702793 |
| 1708558800 | 105.27 | 1.97 | 1.91 | 103.26 | 105.52 | 102.93 | 8888660 |
| 1708472400 | 103.3 | -0.21 | -0.20 | 103.13 | 103.84 | 102.17 | 8759039 |
| 1708126800 | 103.51 | -2.54 | -2.40 | 104.58 | 104.7 | 101.65 | 14593087 |
| 1708040400 | 106.05 | -0.28 | -0.26 | 107.02 | 107.34 | 105.83 | 7200000 |
| 1707954000 | 106.33 | 1.33 | 1.27 | 104.8 | 106.42 | 104.46 | 5740306 |
| 1707867600 | 105 | -2.18 | -2.03 | 104.99 | 105.8 | 104.245 | 6178878 |
| 1707781200 | 107.18 | 2.68 | 2.56 | 104.61 | 107.43 | 104.61 | 7500516 |
| 1707522000 | 104.5 | 0.73 | 0.70 | 103.8 | 104.94 | 103.33 | 5448674 |
| 1707435600 | 103.77 | -0.02 | -0.02 | 104.43 | 104.96 | 103.045 | 6329531 |
| 1707349200 | 103.79 | 1.18 | 1.15 | 102.39 | 104.34 | 102.35 | 9446277 |
| 1707262800 | 102.61 | 2.93 | 2.94 | 99.72 | 102.63 | 99.13 | 11368210 |
| 1707176400 | 99.68 | -1.03 | -1.02 | 100.5 | 100.71 | 99.0531 | 10095480 |
| 1706917200 | 100.71 | -1.05 | -1.03 | 100.97 | 101.4099 | 99.43 | 8961157 |
| 1706830800 | 101.76 | 0.23 | 0.23 | 101.97 | 102.2494 | 100.61 | 7665035 |
| 1706744400 | 101.53 | -2.65 | -2.54 | 104.09 | 104.3 | 101.12 | 11546582 |
| 1706658000 | 104.18 | 0.3 | 0.29 | 103.34 | 104.31 | 103.13 | 7541712 |
| 1706571600 | 103.88 | 1.13 | 1.10 | 102.89 | 104.01 | 101.34 | 8859902 |
| 1706312400 | 102.75 | 1.98 | 1.96 | 101.4 | 103.27 | 101.22 | 9729974 |
| 1706226000 | 100.77 | 0.01 | 0.01 | 101.53 | 101.74 | 100.09 | 10262048 |
| 1706139600 | 100.76 | -1.14 | -1.12 | 101.78 | 101.8 | 100.69 | 7833835 |
| 1706053200 | 101.9 | 1.34 | 1.33 | 101.63 | 102.14 | 101.23 | 8206181 |
| 1705966800 | 100.56 | -1.22 | -1.20 | 101.75 | 101.81 | 100.09 | 9876654 |
| 1705707600 | 101.78 | 0.84 | 0.83 | 101.02 | 102.18 | 99.67 | 8535037 |
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
