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 | 2.75 | 3.02630130956 | 90.87 | 94.78 | 90.76 | 1592866 | 93.39883811 | CS |
| 4 | 0.18 | 0.192636986301 | 93.44 | 95.35 | 89.66 | 2046197 | 92.11858635 | CS |
| 12 | -8.51 | -8.33251737981 | 102.13 | 103.28 | 89.24 | 2317915 | 94.43746228 | CS |
| 26 | -9.67 | -9.36199051215 | 103.29 | 114.44 | 89.24 | 2154335 | 100.48274659 | CS |
| 52 | -14.22 | -13.1862017804 | 107.84 | 116.71 | 89.24 | 1801478 | 103.58846193 | CS |
| 156 | -12.47 | -11.7541709869 | 106.09 | 149.25 | 89.24 | 1558315 | 114.16457156 | CS |
| 260 | -23.18 | -19.845890411 | 116.8 | 180.36 | 89.24 | 1478849 | 123.5996233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014400 | 93.47 | 0.9 | 0.97 | 92.34 | 94.13 | 92.235 | 1501714 |
| 1751928000 | 92.57 | -1.1 | -1.17 | 93.31 | 93.76 | 92.13 | 1994496 |
| 1751576640 | 93.67 | 0.17 | 0.18 | 93.55 | 94.05 | 93.24 | 927032 |
| 1751496000 | 93.5 | -0.56 | -0.60 | 94.18 | 94.46 | 92.96 | 1570047 |
| 1751409600 | 94.06 | 2.85 | 3.12 | 90.87 | 94.78 | 90.76 | 1879887 |
| 1751323200 | 91.21 | -0.25 | -0.27 | 91.32 | 91.61 | 90.6 | 1243843 |
| 1751064000 | 91.46 | -0.28 | -0.31 | 91.79 | 92.64 | 90.8 | 5490812 |
| 1750977600 | 91.74 | -1.05 | -1.13 | 92.67 | 92.83 | 90.61 | 2822038 |
| 1750891200 | 92.79 | 0.45 | 0.49 | 91.88 | 92.985 | 91.75 | 2539717 |
| 1750804800 | 92.34 | 0.84 | 0.92 | 91.72 | 92.65 | 90.91 | 1812415 |
| 1750718400 | 91.5 | 0.28 | 0.31 | 90.79 | 91.66 | 89.85 | 1688045 |
| 1750459200 | 91.22 | 0.67 | 0.74 | 90.94 | 91.49 | 90.55 | 4060771 |
| 1750286400 | 90.55 | 0.34 | 0.38 | 90.26 | 91.1 | 89.66 | 1915299 |
| 1750200000 | 90.21 | -1.95 | -2.12 | 91.23 | 91.985 | 90.09 | 1676819 |
| 1750113600 | 92.16 | 0.88 | 0.96 | 91.42 | 92.37 | 90.36 | 2206438 |
| 1749854400 | 91.28 | -1.98 | -2.12 | 92.25 | 93.3 | 91.13 | 1370497 |
| 1749768000 | 93.26 | -0.98 | -1.04 | 94.01 | 94.305 | 92.965 | 1110825 |
| 1749681600 | 94.24 | -0.68 | -0.72 | 95 | 95.35 | 93.84 | 1217342 |
| 1749595200 | 94.92 | 2.09 | 2.25 | 93.44 | 94.95 | 92.71 | 1305218 |
| 1749508800 | 92.83 | 0.45 | 0.49 | 92.54 | 94.095 | 91.62 | 1982751 |
| 1749249600 | 92.38 | 0.46 | 0.50 | 92.58 | 92.98 | 91.965 | 1003196 |
| 1749163200 | 91.92 | 0.46 | 0.50 | 91.79 | 92.7 | 91.4 | 1265469 |
| 1749076800 | 91.46 | -0.39 | -0.42 | 92.01 | 92.27 | 91.2701 | 1524872 |
| 1748990400 | 91.85 | 0.74 | 0.81 | 90.53 | 92.4 | 89.24 | 1380889 |
| 1748904000 | 91.11 | -1.06 | -1.15 | 91.75 | 92.03 | 90.6 | 1648225 |
| 1748644800 | 92.17 | -1.17 | -1.25 | 92.94 | 93.035 | 91.44 | 3532405 |
| 1748558400 | 93.34 | 1.05 | 1.14 | 92.37 | 93.34 | 91.725 | 1650464 |
| 1748472000 | 92.29 | -1.92 | -2.04 | 94.05 | 94.5 | 92.095 | 1474333 |
| 1748385600 | 94.21 | 1.57 | 1.69 | 93.6 | 94.64 | 93.34 | 3885556 |
| 1748040000 | 92.64 | 0.97 | 1.06 | 90.82 | 94 | 90.2 | 3141106 |
| 1747953600 | 91.67 | -1.07 | -1.15 | 92.75 | 93.05 | 91 | 2076267 |
| 1747867200 | 92.74 | -2.61 | -2.74 | 94.68 | 95.115 | 92.49 | 4028956 |
| 1747780800 | 95.35 | -0.42 | -0.44 | 95.5 | 96.265 | 94.92 | 2330705 |
| 1747694400 | 95.77 | -1.18 | -1.22 | 95.96 | 96.18 | 94.41 | 2133961 |
| 1747435200 | 96.95 | 0.22 | 0.23 | 97.1 | 97.56 | 96.36 | 2339196 |
| 1747348800 | 96.73 | 1.4 | 1.47 | 95.59 | 96.87 | 95.14 | 2512879 |
| 1747262400 | 95.33 | -2.16 | -2.22 | 96.88 | 97.507 | 95 | 3550438 |
| 1747176000 | 97.49 | -0.73 | -0.74 | 97.99 | 98.35 | 96.36 | 2317105 |
| 1747089600 | 98.22 | 3.01 | 3.16 | 96.17 | 99.875 | 96.17 | 3166339 |
| 1746830400 | 95.21 | 0.1 | 0.11 | 95.08 | 96.58 | 94.36 | 3438566 |
| 1746744000 | 95.11 | 0.98 | 1.04 | 94.38 | 95.955 | 93.5818 | 2877977 |
| 1746657600 | 94.13 | 1.86 | 2.02 | 92.85 | 94.45 | 92.34 | 2662431 |
| 1746571200 | 92.27 | 1.79 | 1.98 | 90.48 | 92.91 | 90.09 | 4203146 |
| 1746484800 | 90.48 | -11.9 | -11.62 | 99.59 | 99.82 | 89.92 | 7057716 |
| 1746225600 | 102.38 | 0.56 | 0.55 | 102.78 | 103.03 | 101.07 | 3275111 |
| 1746139200 | 101.82 | -1.23 | -1.19 | 102.66 | 103.27 | 100.68 | 1400717 |
| 1746052800 | 103.05 | 0.26 | 0.25 | 102.73 | 103.2 | 101.25 | 1386825 |
| 1745966400 | 102.79 | 1.03 | 1.01 | 102.65 | 103.28 | 101.1 | 925698 |
| 1745880000 | 101.76 | 0.25 | 0.25 | 101.69 | 102.18 | 100.88 | 1299626 |
| 1745620800 | 101.51 | 0.01 | 0.01 | 101.55 | 102.63 | 100.3882 | 1661962 |
| 1745534400 | 101.5 | 2.05 | 2.06 | 99.89 | 101.55 | 99.15 | 1971999 |
| 1745448000 | 99.45 | 2.01 | 2.06 | 98.14 | 101 | 98.09 | 1605595 |
| 1745361600 | 97.44 | 1.27 | 1.32 | 96.95 | 97.65 | 95.84 | 1428207 |
| 1745275200 | 96.17 | -1.75 | -1.79 | 97.5 | 97.75 | 93.1 | 2323966 |
| 1744929600 | 97.92 | 0.98 | 1.01 | 97 | 98.42 | 96.82 | 4367719 |
| 1744843200 | 96.94 | -0.33 | -0.34 | 97.83 | 98.71 | 96.58 | 1800921 |
| 1744756800 | 97.27 | -4.7 | -4.61 | 102.13 | 102.14 | 97.19 | 2335547 |
| 1744670400 | 101.97 | -0.38 | -0.37 | 102.79 | 103.34 | 100.97 | 2108958 |
| 1744411200 | 102.35 | 0.09 | 0.09 | 102.65 | 102.94 | 99 | 2274809 |
| 1744324800 | 102.26 | -1.18 | -1.14 | 103.58 | 103.58 | 99.69 | 3077624 |
| 1744238400 | 103.44 | 0.65 | 0.63 | 100.7 | 104.675 | 98.91 | 5689896 |
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
