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 | -1.4 | -1.52838427948 | 91.6 | 92.39 | 88.11 | 42709 | 90.46571908 | FU |
| 4 | -3.12 | -3.34333476211 | 93.32 | 94.41 | 88.11 | 45436 | 91.79065867 | FU |
| 12 | -3.19 | -3.41578327444 | 93.39 | 95.8 | 88.11 | 40907 | 92.94118471 | FU |
| 26 | -1.3 | -1.42076502732 | 91.5 | 97.3 | 85.15 | 40677 | 92.87075593 | FU |
| 52 | 5.44 | 6.41812175555 | 84.76 | 97.3 | 83.5 | 41292 | 92.51111204 | FU |
| 156 | -12.82 | -12.444185595 | 103.02 | 104.55 | 82.29 | 41176 | 95.59438405 | FU |
| 260 | -13.89 | -13.3442213469 | 104.09 | 120.18 | 59.33 | 36418 | 96.94039907 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 90.2 | 0.83 | 0.93 | 89.38 | 90.45 | 88.11 | 58294 |
| 1714080540 | 89.37 | -1.01 | -1.12 | 90.38 | 90.38 | 88.76 | 53677 |
| 1713994200 | 90.38 | 0.15 | 0.17 | 90.46 | 90.52 | 90 | 24503 |
| 1713907800 | 90.23 | -0.56 | -0.62 | 90.79 | 90.99 | 89.81 | 48689 |
| 1713821340 | 90.79 | -0.86 | -0.94 | 91.2 | 91.64 | 90.25 | 35182 |
| 1713562200 | 91.65 | 0.06 | 0.07 | 91.6 | 92.39 | 91.21 | 51494 |
| 1713475800 | 91.59 | -0.13 | -0.14 | 91.7 | 91.94 | 91.2 | 23812 |
| 1713389400 | 91.72 | -0.3 | -0.33 | 92.02 | 92.05 | 91.1 | 30566 |
| 1713302940 | 92.02 | -0.84 | -0.90 | 92.82 | 93.05 | 90.65 | 51974 |
| 1713216600 | 92.86 | -1.01 | -1.08 | 93.7 | 93.7 | 92.06 | 33719 |
| 1712957400 | 93.87 | 1.5 | 1.62 | 92.8 | 94.41 | 92.7 | 38219 |
| 1712870940 | 92.37 | -1.17 | -1.25 | 92.25 | 92.99 | 91.97 | 26979 |
| 1712784540 | 93.54 | 0.44 | 0.47 | 93.41 | 93.94 | 92.83 | 31666 |
| 1712698140 | 93.1 | -0.67 | -0.71 | 93.77 | 93.95 | 93.1 | 24775 |
| 1712611740 | 93.77 | 0.72 | 0.77 | 93.04 | 93.8 | 92.64 | 36451 |
| 1712352600 | 93.05 | 0.23 | 0.25 | 92.75 | 93.16 | 92.55 | 21552 |
| 1712266140 | 92.82 | 0.82 | 0.89 | 92.32 | 92.92 | 92.32 | 24549 |
| 1712179740 | 92 | -0.5 | -0.54 | 92.5 | 92.8 | 92 | 31956 |
| 1712093400 | 92.5 | 1.2 | 1.31 | 92.11 | 92.7 | 91.49 | 51599 |
| 1712006940 | 91.3 | -2.8 | -2.98 | 93.32 | 93.85 | 90.24 | 221925 |
| 1711661400 | 94.1 | 0.56 | 0.60 | 93.79 | 94.1 | 93.69 | 29471 |
| 1711574940 | 93.54 | -0.51 | -0.54 | 94.32 | 94.47 | 93.48 | 25673 |
| 1711488540 | 94.05 | -0.69 | -0.73 | 94.74 | 94.95 | 93.73 | 28210 |
| 1711402140 | 94.74 | -0.3 | -0.32 | 95.03 | 95.03 | 94.34 | 27040 |
| 1711143000 | 95.04 | 0.1 | 0.11 | 94.79 | 95.47 | 94.5 | 47058 |
| 1711056600 | 94.94 | 0.64 | 0.68 | 94.2 | 94.95 | 93.6 | 28457 |
| 1710970200 | 94.3 | -0.05 | -0.05 | 94.35 | 94.41 | 93.49 | 43796 |
| 1710883740 | 94.35 | 0.36 | 0.38 | 93.89 | 94.49 | 93.25 | 32632 |
| 1710797400 | 93.99 | -0.03 | -0.03 | 94.04 | 94.37 | 93.8 | 31279 |
| 1710538200 | 94.02 | 1.08 | 1.16 | 92.94 | 94.4 | 92.93 | 28590 |
| 1710451740 | 92.94 | -0.26 | -0.28 | 93.2 | 93.41 | 92.8 | 25106 |
| 1710365400 | 93.2 | -1.08 | -1.15 | 93.66 | 93.66 | 93.17 | 22754 |
| 1710278940 | 94.28 | 0.08 | 0.08 | 94.2 | 94.93 | 94.02 | 32890 |
| 1710192600 | 94.2 | 0.08 | 0.08 | 94.12 | 94.65 | 93.74 | 22376 |
| 1709933400 | 94.12 | 0.78 | 0.84 | 93.34 | 94.5 | 93.33 | 31758 |
| 1709847000 | 93.34 | 0.85 | 0.92 | 92.56 | 93.8 | 92.56 | 34586 |
| 1709760540 | 92.49 | -1.81 | -1.92 | 94.3 | 94.44 | 91.5 | 111590 |
| 1709674200 | 94.3 | 0.8 | 0.86 | 93.5 | 94.3 | 93.31 | 36089 |
| 1709587740 | 93.5 | -0.14 | -0.15 | 93.89 | 94.94 | 93.22 | 32366 |
| 1709328600 | 93.64 | -0.36 | -0.38 | 94 | 94.75 | 93.36 | 47983 |
| 1709242200 | 94 | 1.51 | 1.63 | 92.49 | 94.28 | 92.48 | 39072 |
| 1709155800 | 92.49 | -0.56 | -0.60 | 92.7 | 93.16 | 92 | 50138 |
| 1709069400 | 93.05 | -0.11 | -0.12 | 93.15 | 94.03 | 92.03 | 38433 |
| 1708983000 | 93.16 | -0.14 | -0.15 | 93.3 | 93.3 | 92.25 | 42188 |
| 1708723800 | 93.3 | 0.3 | 0.32 | 93 | 93.45 | 92.57 | 28138 |
| 1708637400 | 93 | 0.2 | 0.22 | 92.48 | 93 | 92 | 36492 |
| 1708550940 | 92.8 | -0.15 | -0.16 | 92.94 | 93.28 | 92.4 | 25411 |
| 1708464600 | 92.95 | -0.22 | -0.24 | 93.17 | 93.5 | 92.6 | 25714 |
| 1708378200 | 93.17 | 0.08 | 0.09 | 93.09 | 93.73 | 93.03 | 27881 |
| 1708119000 | 93.09 | -0.41 | -0.44 | 93.5 | 93.5 | 92.74 | 33557 |
| 1708032600 | 93.5 | -1.27 | -1.34 | 93.97 | 94.29 | 92.74 | 37926 |
| 1707946200 | 94.77 | -0.73 | -0.76 | 95.05 | 95.49 | 94.5 | 47976 |
| 1707514200 | 95.5 | 0.48 | 0.51 | 95.02 | 95.8 | 94.01 | 40622 |
| 1707427800 | 95.02 | 1.74 | 1.87 | 93.28 | 95.4 | 93.22 | 51744 |
| 1707341400 | 93.28 | 0.65 | 0.70 | 92.63 | 93.56 | 92.41 | 39317 |
| 1707255000 | 92.63 | 0.27 | 0.29 | 92.35 | 93.15 | 92.1 | 43594 |
| 1707168600 | 92.36 | -1.74 | -1.85 | 94.1 | 94.4 | 91.36 | 101158 |
| 1706909400 | 94.1 | 0.71 | 0.76 | 93.39 | 94.48 | 93.34 | 39340 |
| 1706822940 | 93.39 | -0.11 | -0.12 | 93.52 | 94.15 | 93.31 | 47561 |
| 1706736600 | 93.5 | -0.5 | -0.53 | 94 | 94.44 | 93 | 32374 |
| 1706650200 | 94 | -0.64 | -0.68 | 94.5 | 94.55 | 93.79 | 28840 |
| 1706563800 | 94.64 | -0.76 | -0.80 | 95.4 | 95.54 | 94.21 | 30616 |
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
