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 | -3.94 | -4.16490486258 | 94.6 | 94.86 | 87.29 | 48510 | 91.97657983 | FU |
| 4 | -3.09 | -3.296 | 93.75 | 96.97 | 87.29 | 38332 | 93.99395142 | FU |
| 12 | -2.34 | -2.51612903226 | 93 | 96.97 | 87.29 | 27416 | 94.04666662 | FU |
| 26 | 0.76 | 0.845383759733 | 89.9 | 96.97 | 87.29 | 23147 | 92.94538401 | FU |
| 52 | 4.61 | 5.35735037769 | 86.05 | 96.97 | 85.58 | 23502 | 91.67026174 | FU |
| 156 | -12.31 | -11.9549383316 | 102.97 | 104.31 | 85.14 | 17015 | 92.76807236 | FU |
| 260 | -11.87 | -11.5770993855 | 102.53 | 114.99 | 79 | 13832 | 93.90102984 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 90.66 | -0.77 | -0.84 | 91.4 | 91.5 | 87.29 | 167839 |
| 1714080540 | 91.43 | -0.37 | -0.40 | 91.88 | 91.88 | 91.05 | 32349 |
| 1713994200 | 91.8 | -0.09 | -0.10 | 91.7 | 91.92 | 91 | 36965 |
| 1713907800 | 91.89 | 0.04 | 0.04 | 91.8 | 92.02 | 90.5 | 50567 |
| 1713821340 | 91.85 | -2.14 | -2.28 | 94.05 | 94.25 | 91 | 102054 |
| 1713562200 | 93.99 | -0.38 | -0.40 | 94.6 | 94.86 | 93.02 | 20614 |
| 1713475800 | 94.37 | -0.82 | -0.86 | 95.13 | 95.36 | 94.01 | 37402 |
| 1713389400 | 95.19 | 0.14 | 0.15 | 95.05 | 95.37 | 94.92 | 11364 |
| 1713302940 | 95.05 | 0.01 | 0.01 | 95.36 | 95.38 | 94.63 | 18690 |
| 1713216600 | 95.04 | -0.83 | -0.87 | 95.87 | 95.87 | 95.04 | 29953 |
| 1712957400 | 95.87 | 0.66 | 0.69 | 95.01 | 96.09 | 94.98 | 62288 |
| 1712870940 | 95.21 | -0.18 | -0.19 | 95.15 | 96.5 | 94.9 | 101587 |
| 1712784540 | 95.39 | -0.61 | -0.64 | 96 | 96 | 94.99 | 20298 |
| 1712698140 | 96 | 1.3 | 1.37 | 94.78 | 96.43 | 94.7 | 19156 |
| 1712611740 | 94.7 | -0.08 | -0.08 | 95.45 | 96.97 | 94.61 | 30149 |
| 1712352600 | 94.78 | 0.21 | 0.22 | 94.86 | 95.49 | 94.56 | 29053 |
| 1712266140 | 94.57 | -0.22 | -0.23 | 94.8 | 94.86 | 94.52 | 17640 |
| 1712179740 | 94.79 | 0.49 | 0.52 | 94.5 | 94.86 | 94.35 | 49852 |
| 1712093400 | 94.3 | 0.27 | 0.29 | 94.96 | 96.04 | 94.05 | 27249 |
| 1712006940 | 94.03 | -1.1 | -1.16 | 93.75 | 95 | 93.48 | 31083 |
| 1711661400 | 95.13 | 0.01 | 0.01 | 95.12 | 95.5 | 94.71 | 10502 |
| 1711574940 | 95.12 | 0 | 0.00 | 94.71 | 95.47 | 94.69 | 11470 |
| 1711488540 | 95.12 | 0.08 | 0.08 | 95.05 | 95.25 | 94.6 | 15257 |
| 1711402140 | 95.04 | 0.74 | 0.78 | 94.37 | 95.06 | 94.35 | 11506 |
| 1711143000 | 94.3 | 0.15 | 0.16 | 94.16 | 95.1 | 94.16 | 33986 |
| 1711056600 | 94.15 | 0.14 | 0.15 | 94.01 | 94.52 | 93.9 | 7747 |
| 1710970200 | 94.01 | -0.66 | -0.70 | 94.57 | 94.68 | 93.9 | 19482 |
| 1710883740 | 94.67 | 0.42 | 0.45 | 94.24 | 94.99 | 93.99 | 11256 |
| 1710797400 | 94.25 | 0.2 | 0.21 | 94.17 | 94.5 | 93.95 | 8987 |
| 1710538200 | 94.05 | 0.01 | 0.01 | 93.89 | 94.5 | 93.84 | 23684 |
| 1710451740 | 94.04 | 0.54 | 0.58 | 93.52 | 94.27 | 93.52 | 13348 |
| 1710365400 | 93.5 | -0.5 | -0.53 | 94 | 94.34 | 93.5 | 16809 |
| 1710278940 | 94 | 0.26 | 0.28 | 93.79 | 94.27 | 93.24 | 11925 |
| 1710192600 | 93.74 | -0.72 | -0.76 | 94.4 | 94.43 | 93.5 | 13444 |
| 1709933400 | 94.46 | 0.97 | 1.04 | 94 | 94.5 | 93.23 | 31683 |
| 1709847000 | 93.49 | -0.21 | -0.22 | 93.58 | 94.3 | 92.98 | 12413 |
| 1709760540 | 93.7 | -0.02 | -0.02 | 93.82 | 93.82 | 92.5 | 77229 |
| 1709674200 | 93.72 | 0.03 | 0.03 | 93.38 | 93.98 | 93.38 | 12860 |
| 1709587740 | 93.69 | -0.31 | -0.33 | 93.98 | 93.98 | 93.33 | 14152 |
| 1709328600 | 94 | -0.93 | -0.98 | 93.93 | 94.1 | 93.69 | 11627 |
| 1709242200 | 94.93 | 1.04 | 1.11 | 93.89 | 95 | 93.8 | 41698 |
| 1709155800 | 93.89 | -0.86 | -0.91 | 93.72 | 94.48 | 93.44 | 15713 |
| 1709069400 | 94.75 | 1 | 1.07 | 93.76 | 94.96 | 93.6 | 53131 |
| 1708983000 | 93.75 | -0.29 | -0.31 | 94.04 | 94.29 | 93.56 | 10828 |
| 1708723800 | 94.04 | 0.32 | 0.34 | 93.72 | 94.45 | 93.41 | 18397 |
| 1708637400 | 93.72 | 0.22 | 0.24 | 93.36 | 93.83 | 93.16 | 30999 |
| 1708550940 | 93.5 | -0.38 | -0.40 | 93.87 | 93.87 | 93.09 | 29701 |
| 1708464600 | 93.88 | -0.29 | -0.31 | 93.99 | 94.16 | 93.62 | 11290 |
| 1708378200 | 94.17 | 0.55 | 0.59 | 94.23 | 94.23 | 93.34 | 26661 |
| 1708119000 | 93.62 | -0.86 | -0.91 | 94.5 | 94.8 | 93.44 | 31155 |
| 1708032600 | 94.48 | -0.05 | -0.05 | 94.6 | 94.79 | 93.88 | 18881 |
| 1707946200 | 94.53 | -0.46 | -0.48 | 95 | 95.5 | 94.5 | 12441 |
| 1707514200 | 94.99 | 0.94 | 1.00 | 94.08 | 95 | 94 | 32568 |
| 1707427800 | 94.05 | 0.27 | 0.29 | 93.78 | 94.3 | 93.51 | 8724 |
| 1707341400 | 93.78 | 0.33 | 0.35 | 93.46 | 94.49 | 93.16 | 23585 |
| 1707255000 | 93.45 | 0.24 | 0.26 | 93.5 | 94.04 | 93 | 12896 |
| 1707168600 | 93.21 | -0.52 | -0.55 | 93.53 | 93.8 | 92.37 | 38751 |
| 1706909400 | 93.73 | 0.32 | 0.34 | 93 | 94.03 | 93 | 47623 |
| 1706822940 | 93.41 | -1.77 | -1.86 | 94.21 | 95.37 | 92.84 | 25421 |
| 1706736600 | 95.18 | -0.51 | -0.53 | 94.82 | 95.55 | 94.5 | 38344 |
| 1706650200 | 95.69 | 1.03 | 1.09 | 95.5 | 95.9 | 94.68 | 8877 |
| 1706563800 | 94.66 | -0.54 | -0.57 | 95.17 | 95.54 | 94.66 | 26705 |
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
