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 | -0.8 | -0.8725051805 | 91.69 | 92.89 | 90.7 | 22878 | 91.96543225 | FU |
| 4 | -1.79 | -1.93137678032 | 92.68 | 94.5 | 90.7 | 26610 | 92.59180168 | FU |
| 12 | 0.12 | 0.132202269472 | 90.77 | 94.53 | 90.06 | 32459 | 92.47570032 | FU |
| 26 | 3.71 | 4.25556320257 | 87.18 | 94.53 | 82.65 | 25764 | 90.46049518 | FU |
| 52 | 7.39 | 8.8502994012 | 83.5 | 94.79 | 82.65 | 24256 | 89.75295638 | FU |
| 156 | -16.61 | -15.4511627907 | 107.5 | 109.78 | 78 | 28364 | 93.79454677 | FU |
| 260 | 0.89 | 0.988888888889 | 90 | 117.77 | 60 | 23727 | 95.35840025 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 90.89 | -0.3 | -0.33 | 91.08 | 91.6 | 90.75 | 17243 |
| 1714167000 | 91.19 | -0.09 | -0.10 | 91.28 | 91.5 | 90.7 | 18815 |
| 1714080540 | 91.28 | -0.3 | -0.33 | 91.74 | 91.77 | 91.01 | 13680 |
| 1713994200 | 91.58 | -0.65 | -0.70 | 92.23 | 92.43 | 91.35 | 16054 |
| 1713907800 | 92.23 | -0.26 | -0.28 | 92.49 | 92.49 | 91.45 | 16859 |
| 1713821340 | 92.49 | 0.79 | 0.86 | 91.69 | 92.89 | 91.06 | 48981 |
| 1713562200 | 91.7 | 0.63 | 0.69 | 91.06 | 91.83 | 90.9 | 13252 |
| 1713475800 | 91.07 | -0.64 | -0.70 | 91.73 | 91.97 | 90.87 | 20790 |
| 1713389400 | 91.71 | 0.39 | 0.43 | 91.52 | 91.99 | 91.3 | 15901 |
| 1713302940 | 91.32 | -0.68 | -0.74 | 92 | 92.28 | 91.25 | 21629 |
| 1713216600 | 92 | -1.21 | -1.30 | 93.21 | 93.21 | 91.25 | 51572 |
| 1712957400 | 93.21 | 0.51 | 0.55 | 93 | 93.45 | 92.71 | 10832 |
| 1712870940 | 92.7 | -0.65 | -0.70 | 92.39 | 93 | 92.1 | 13665 |
| 1712784540 | 93.35 | -0.52 | -0.55 | 93.9 | 94.35 | 92 | 17244 |
| 1712698140 | 93.87 | -0.12 | -0.13 | 93.99 | 94.04 | 93.56 | 11815 |
| 1712611740 | 93.99 | 1.16 | 1.25 | 92.8 | 94.4 | 92.61 | 46815 |
| 1712352600 | 92.83 | 0.36 | 0.39 | 92.45 | 93.16 | 92.44 | 21368 |
| 1712266140 | 92.47 | -1.53 | -1.63 | 94.05 | 94.47 | 91.51 | 104714 |
| 1712179740 | 94 | 0 | 0.00 | 94 | 94.5 | 93.63 | 18454 |
| 1712093400 | 94 | 0.11 | 0.12 | 93.99 | 94.5 | 92.88 | 22020 |
| 1712006940 | 93.89 | 1.38 | 1.49 | 92.68 | 94.2 | 92.27 | 27744 |
| 1711661400 | 92.51 | -0.48 | -0.52 | 92.99 | 93.45 | 91.97 | 26679 |
| 1711574940 | 92.99 | -0.31 | -0.33 | 93.4 | 93.45 | 92.5 | 21135 |
| 1711488540 | 93.3 | 0.99 | 1.07 | 92.94 | 93.73 | 92.5 | 22881 |
| 1711402140 | 92.31 | -0.49 | -0.53 | 93.2 | 93.3 | 92 | 21599 |
| 1711143000 | 92.8 | -0.43 | -0.46 | 93.8 | 94 | 92.31 | 32392 |
| 1711056600 | 93.23 | -0.64 | -0.68 | 93.66 | 93.86 | 93.16 | 12001 |
| 1710970200 | 93.87 | 1.66 | 1.80 | 92.21 | 94.35 | 92.19 | 54185 |
| 1710883740 | 92.21 | 0.65 | 0.71 | 91.77 | 92.21 | 91.7 | 9918 |
| 1710797400 | 91.56 | 0 | 0.00 | 91.56 | 92.2 | 91.5 | 13451 |
| 1710538200 | 91.56 | 0.26 | 0.28 | 91.3 | 93 | 91.2 | 19723 |
| 1710451740 | 91.3 | -0.45 | -0.49 | 91.75 | 92.05 | 91.2 | 12357 |
| 1710365400 | 91.75 | -2.04 | -2.18 | 92.73 | 92.76 | 91.75 | 10014 |
| 1710278940 | 93.79 | 0.04 | 0.04 | 93.35 | 94.34 | 93.2 | 18477 |
| 1710192600 | 93.75 | 0.24 | 0.26 | 93.51 | 93.99 | 92.5 | 14641 |
| 1709933400 | 93.51 | 0.63 | 0.68 | 92.88 | 94.49 | 92.17 | 30455 |
| 1709847000 | 92.88 | 0.66 | 0.72 | 92.22 | 92.89 | 91.91 | 11290 |
| 1709760540 | 92.22 | -0.48 | -0.52 | 92.57 | 92.7 | 91.81 | 449425 |
| 1709674200 | 92.7 | 1.81 | 1.99 | 91.15 | 92.82 | 91.15 | 28165 |
| 1709587740 | 90.89 | -2.74 | -2.93 | 93.62 | 93.63 | 90.6 | 64951 |
| 1709328600 | 93.63 | 0.73 | 0.79 | 92.9 | 94.53 | 92.5 | 22243 |
| 1709242200 | 92.9 | 1.06 | 1.15 | 91.84 | 92.95 | 91.84 | 19538 |
| 1709155800 | 91.84 | 0.68 | 0.75 | 91 | 92 | 90.6 | 17792 |
| 1709069400 | 91.16 | -0.32 | -0.35 | 91.48 | 91.9 | 90.06 | 27472 |
| 1708983000 | 91.48 | -1.47 | -1.58 | 92.95 | 92.95 | 91.01 | 25555 |
| 1708723800 | 92.95 | 0.97 | 1.05 | 91.98 | 93 | 91.49 | 20555 |
| 1708637400 | 91.98 | -0.09 | -0.10 | 92.1 | 92.1 | 91.51 | 15568 |
| 1708550940 | 92.07 | -0.21 | -0.23 | 92.25 | 92.57 | 91.85 | 15828 |
| 1708464600 | 92.28 | 0.07 | 0.08 | 92.3 | 92.92 | 92.28 | 16193 |
| 1708378200 | 92.21 | 0.9 | 0.99 | 91.31 | 92.39 | 91.31 | 18099 |
| 1708119000 | 91.31 | -0.05 | -0.05 | 91.36 | 92.92 | 90.67 | 23048 |
| 1708032600 | 91.36 | -1.55 | -1.67 | 92.91 | 92.99 | 90.06 | 30469 |
| 1707946200 | 92.91 | -0.78 | -0.83 | 93.69 | 93.89 | 92.83 | 14127 |
| 1707514200 | 93.69 | 0.86 | 0.93 | 93.02 | 93.99 | 92.67 | 27747 |
| 1707427800 | 92.83 | -0.71 | -0.76 | 92.95 | 93.37 | 92.44 | 20442 |
| 1707341400 | 93.54 | 2.66 | 2.93 | 90.79 | 93.69 | 90.61 | 103376 |
| 1707255000 | 90.88 | -0.02 | -0.02 | 90.75 | 90.9 | 90.46 | 11823 |
| 1707168600 | 90.9 | -0.07 | -0.08 | 90.77 | 90.92 | 90.32 | 14363 |
| 1706909400 | 90.97 | 0.57 | 0.63 | 90.4 | 90.97 | 90.1 | 18877 |
| 1706822940 | 90.4 | -0.05 | -0.06 | 90.45 | 90.94 | 90.12 | 17081 |
| 1706736600 | 90.45 | 0.27 | 0.30 | 90.18 | 91 | 89.91 | 15113 |
| 1706650200 | 90.18 | 0.13 | 0.14 | 90.05 | 90.6 | 90.01 | 13212 |
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
