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 | -0.9 | -0.94024237359 | 95.72 | 95.72 | 93.59 | 84029 | 94.60530105 | CS |
| 4 | -0.16 | -0.168456517162 | 94.98 | 95.72 | 92.24 | 86416 | 94.20970014 | CS |
| 12 | 6.82 | 7.75 | 88 | 95.72 | 83.75 | 93683 | 90.6446901 | CS |
| 26 | 11.18 | 13.3668101387 | 83.64 | 95.72 | 82.22 | 83697 | 88.50634839 | CS |
| 52 | -1.62 | -1.67980091248 | 96.44 | 101.6 | 81.67 | 63852 | 90.37130005 | CS |
| 156 | 20.41 | 27.4291089907 | 74.41 | 101.6 | 72 | 65997 | 86.71126153 | CS |
| 260 | 36.32 | 62.0854700855 | 58.5 | 101.6 | 36.7 | 74431 | 73.60623168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 94.82 | 0.67 | 0.71 | 94.2 | 95.11 | 94.17 | 73620 |
| 1714084800 | 94.15 | -0.79 | -0.83 | 94.62 | 94.62 | 93.59 | 107996 |
| 1713998400 | 94.94 | 0.06 | 0.06 | 94.2 | 95.34 | 94.2 | 70942 |
| 1713912000 | 94.88 | 0.36 | 0.38 | 94.37 | 95.3 | 94.37 | 66432 |
| 1713825600 | 94.52 | -0.8 | -0.84 | 95.72 | 95.72 | 94.52 | 101153 |
| 1713566400 | 95.32 | 0.91 | 0.96 | 94.37 | 95.4 | 94.37 | 91411 |
| 1713480000 | 94.41 | 0.41 | 0.44 | 94.2 | 95.18 | 93.97 | 96791 |
| 1713393600 | 94 | 0.83 | 0.89 | 93.59 | 94.56 | 93.59 | 81739 |
| 1713307200 | 93.17 | -0.68 | -0.72 | 93.28 | 94.08 | 92.79 | 68103 |
| 1713220800 | 93.85 | -0.7 | -0.74 | 94.76 | 95.255 | 93.61 | 75211 |
| 1712961600 | 94.55 | 0.18 | 0.19 | 93.75 | 95 | 93.67 | 95278 |
| 1712875200 | 94.37 | 1.14 | 1.22 | 93.22 | 94.56 | 92.34 | 85288 |
| 1712788800 | 93.23 | -2.05 | -2.15 | 93.64 | 93.85 | 92.24 | 92674 |
| 1712702400 | 95.28 | 0.94 | 1.00 | 94.7 | 95.28 | 94.53 | 67568 |
| 1712616000 | 94.34 | 0.69 | 0.74 | 93.91 | 95.12 | 93.91 | 72915 |
| 1712356800 | 93.65 | -0.01 | -0.01 | 93.56 | 94.3 | 92.82 | 113467 |
| 1712270400 | 93.66 | -0.95 | -1.00 | 95.09 | 95.29 | 93.6 | 102763 |
| 1712184000 | 94.61 | 1.09 | 1.17 | 93.44 | 94.93 | 93.44 | 81067 |
| 1712097600 | 93.52 | -0.05 | -0.05 | 93 | 93.95 | 93 | 80399 |
| 1712011200 | 93.57 | -1.08 | -1.14 | 94.98 | 94.98 | 93.025 | 103507 |
| 1711665600 | 94.65 | 1.32 | 1.41 | 93.3 | 94.71 | 93.3 | 180135 |
| 1711579200 | 93.33 | 0.75 | 0.81 | 92.99 | 93.77 | 92.85 | 89656 |
| 1711492800 | 92.58 | 0.34 | 0.37 | 92.77 | 92.77 | 91.665 | 96808 |
| 1711406400 | 92.24 | 1.18 | 1.30 | 91.06 | 92.61 | 91.06 | 95116 |
| 1711147200 | 91.06 | 0.55 | 0.61 | 90.8 | 91.87 | 90.68 | 90850 |
| 1711060800 | 90.51 | -0.09 | -0.10 | 90.67 | 91.7873 | 90.08 | 95935 |
| 1710974400 | 90.6 | 1.67 | 1.88 | 88.53 | 90.73 | 88.53 | 107694 |
| 1710888000 | 88.93 | 1.56 | 1.79 | 87.48 | 89.23 | 87.45 | 114877 |
| 1710801600 | 87.37 | -0.53 | -0.60 | 87.44 | 88.52 | 87.02 | 120706 |
| 1710542400 | 87.9 | 0.29 | 0.33 | 88.28 | 88.78 | 87.75 | 136062 |
| 1710456000 | 87.61 | -1.16 | -1.31 | 88.52 | 88.52 | 87.245 | 106090 |
| 1710369600 | 88.77 | 0.45 | 0.51 | 87.88 | 89.3 | 87.88 | 97865 |
| 1710283200 | 88.32 | -0.04 | -0.05 | 88.15 | 89.02 | 87.8 | 90932 |
| 1710196800 | 88.36 | -0.27 | -0.30 | 88.07 | 88.75 | 88.07 | 98149 |
| 1709941200 | 88.63 | 0.85 | 0.97 | 88.24 | 89.5899 | 87.84 | 94008 |
| 1709854800 | 87.78 | 1.1 | 1.27 | 87.15 | 88.62 | 86.7 | 91554 |
| 1709768400 | 86.68 | -0.32 | -0.37 | 87.63 | 87.84 | 86.64 | 97477 |
| 1709682000 | 87 | 0.22 | 0.25 | 86.28 | 88.42 | 86.28 | 130946 |
| 1709595600 | 86.78 | 1.28 | 1.50 | 85.5 | 87.18 | 85.5 | 114536 |
| 1709336400 | 85.5 | -0.37 | -0.43 | 85.66 | 86.41 | 85.5 | 82848 |
| 1709250000 | 85.87 | 0.91 | 1.07 | 85.25 | 86.67 | 84.8338 | 103919 |
| 1709163600 | 84.96 | -3.77 | -4.25 | 86.28 | 88.13 | 83.75 | 249188 |
| 1709077200 | 88.73 | 0.49 | 0.56 | 88.25 | 88.98 | 87.47 | 81342 |
| 1708990800 | 88.24 | -1.21 | -1.35 | 89.09 | 89.7048 | 88.22 | 69863 |
| 1708731600 | 89.45 | -0.24 | -0.27 | 89.98 | 90.485 | 89.38 | 48171 |
| 1708645200 | 89.69 | 0.62 | 0.70 | 88.74 | 89.73 | 88.445 | 68462 |
| 1708558800 | 89.07 | 0.09 | 0.10 | 88.83 | 89.22 | 88.66 | 57366 |
| 1708472400 | 88.98 | -0.9 | -1.00 | 89.02 | 90.52 | 88.98 | 67860 |
| 1708126800 | 89.88 | -1.98 | -2.16 | 92 | 92 | 89.83 | 78791 |
| 1708040400 | 91.86 | 0.98 | 1.08 | 91.05 | 91.88 | 90.73 | 75482 |
| 1707954000 | 90.88 | 1.08 | 1.20 | 90.24 | 90.96 | 89.9 | 87862 |
| 1707867600 | 89.8 | -0.92 | -1.01 | 88.985 | 89.88 | 88.5 | 96869 |
| 1707781200 | 90.72 | 1.56 | 1.75 | 89.49 | 91.25 | 89.39 | 107554 |
| 1707522000 | 89.16 | 0.85 | 0.96 | 88.65 | 89.28 | 87.99 | 78061 |
| 1707435600 | 88.31 | 0.32 | 0.36 | 87.61 | 88.48 | 87.5 | 80017 |
| 1707349200 | 87.99 | -0.47 | -0.53 | 88.96 | 88.96 | 87.66 | 71991 |
| 1707262800 | 88.46 | -0.16 | -0.18 | 88.41 | 89.16 | 88.21 | 59415 |
| 1707176400 | 88.62 | 0.5 | 0.57 | 88 | 88.75 | 87.37 | 90845 |
| 1706917200 | 88.12 | -0.38 | -0.43 | 88.27 | 88.505 | 87.67 | 50255 |
| 1706830800 | 88.5 | 1.37 | 1.57 | 86.94 | 88.56 | 86.94 | 71526 |
| 1706744400 | 87.13 | -1.37 | -1.55 | 88.5 | 88.87 | 86.91 | 95837 |
| 1706658000 | 88.5 | 0.2 | 0.23 | 88.25 | 88.69 | 88.23 | 31996 |
| 1706571600 | 88.3 | 0.14 | 0.16 | 88 | 88.64 | 88 | 62038 |
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
