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 | -0.1176 | -0.121249613362 | 96.99 | 96.99 | 96.42 | 5788 | 96.63395868 | SP |
| 4 | -1.248 | -1.27190675945 | 98.1204 | 98.13 | 96.42 | 4814 | 97.10326787 | SP |
| 12 | -2.6817 | -2.6937112585 | 99.5541 | 100.78 | 96.42 | 3345 | 98.04673787 | SP |
| 26 | 0.9274 | 0.966595445307 | 95.945 | 100.78 | 95.1231 | 1931 | 98.17816072 | SP |
| 52 | 1.0774 | 1.1246933556 | 95.795 | 100.78 | 94.4243 | 1330 | 98.08558605 | SP |
| 156 | -3.0576 | -3.05974181927 | 99.93 | 101.67 | 93.5167 | 1054 | 97.99296084 | SP |
| 260 | -3.0576 | -3.05974181927 | 99.93 | 101.67 | 93.5167 | 1054 | 97.99296084 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 96.8724 | 0.11 | 0.12 | 96.74 | 96.8724 | 96.74 | 24 |
| 1731713400 | 96.76 | 0.14 | 0.15 | 96.53 | 96.84 | 96.42 | 1384 |
| 1731627000 | 96.6177 | -0.12 | -0.13 | 96.7394 | 96.7394 | 96.61 | 25251 |
| 1731540600 | 96.7394 | 0.09 | 0.09 | 96.6501 | 96.7394 | 96.6501 | 2169 |
| 1731454200 | 96.6501 | -0.34 | -0.35 | 96.99 | 96.99 | 96.6501 | 112 |
| 1731367800 | 96.99 | -0.26 | -0.27 | 96.975 | 97.02 | 96.975 | 6615 |
| 1731108600 | 97.25 | -0.03 | -0.03 | 97.31 | 97.44 | 97.1824 | 10390 |
| 1731022200 | 97.28 | 0.6 | 0.62 | 96.965 | 97.28 | 96.965 | 6303 |
| 1730935800 | 96.68 | -0.63 | -0.65 | 96.57 | 96.712 | 96.57 | 334 |
| 1730849400 | 97.31 | 0 | 0.00 | 97.31 | 97.35 | 96.98 | 19999 |
| 1730763000 | 97.31 | 0.35 | 0.36 | 96.96 | 97.32 | 96.96 | 9018 |
| 1730500200 | 96.96 | -0.53 | -0.54 | 97.45 | 97.46 | 96.95 | 5535 |
| 1730413800 | 97.4872 | -0.07 | -0.07 | 97.41 | 97.52 | 97.41 | 616 |
| 1730327400 | 97.56 | -0.15 | -0.15 | 97.7068 | 97.71 | 97.56 | 1853 |
| 1730241000 | 97.7068 | 0.02 | 0.02 | 97.69 | 97.7068 | 97.65 | 280 |
| 1730154600 | 97.69 | -0.13 | -0.14 | 97.8245 | 97.8245 | 97.62 | 3215 |
| 1729895400 | 97.8245 | -0.16 | -0.16 | 98.13 | 98.13 | 97.81 | 1879 |
| 1729809000 | 97.9824 | 0.15 | 0.15 | 97.8343 | 98 | 97.8343 | 2387 |
| 1729722600 | 97.8343 | -0.2 | -0.21 | 98.0362 | 98.0362 | 97.8343 | 4 |
| 1729636200 | 98.0362 | -0.08 | -0.09 | 98.1204 | 98.1204 | 98.0362 | 22 |
| 1729549800 | 98.1204 | -0.47 | -0.47 | 98.5886 | 98.5886 | 98.1204 | 1803 |
| 1729290600 | 98.5886 | 0.12 | 0.12 | 98.4699 | 98.61 | 98.4699 | 416 |
| 1729204200 | 98.4699 | -0.32 | -0.32 | 98.79 | 98.79 | 98.4699 | 1246 |
| 1729117800 | 98.79 | 0.12 | 0.12 | 98.6742 | 98.79 | 98.6742 | 877 |
| 1729031400 | 98.6742 | 0.36 | 0.37 | 98.31 | 98.6742 | 98.31 | 74 |
| 1728945000 | 98.31 | -0.19 | -0.19 | 98.5 | 98.5 | 98.24 | 58374 |
| 1728685800 | 98.5 | 0.11 | 0.12 | 98.425 | 98.5 | 98.425 | 1511 |
| 1728599400 | 98.3867 | 0.01 | 0.01 | 98.3751 | 98.45 | 98.28 | 1315 |
| 1728513000 | 98.3751 | -0.24 | -0.24 | 98.6112 | 98.6112 | 98.3751 | 92 |
| 1728426600 | 98.6112 | 0.06 | 0.06 | 98.5486 | 98.6112 | 98.5486 | 14 |
| 1728340200 | 98.5486 | -0.26 | -0.26 | 98.53 | 98.62 | 98.53 | 283 |
| 1728081000 | 98.8036 | -0.82 | -0.82 | 98.96 | 99.11 | 98.8036 | 2691 |
| 1727994600 | 99.6187 | -0.34 | -0.34 | 99.9556 | 99.9556 | 99.6187 | 7 |
| 1727908200 | 99.9556 | -0.16 | -0.16 | 100.1139 | 100.1139 | 99.9556 | 16 |
| 1727821800 | 100.1139 | -0 | -0.00 | 99.8657 | 100.1139 | 99.8657 | 287 |
| 1727735400 | 100.1162 | -0.25 | -0.25 | 100.3632 | 100.3632 | 100.1162 | 113 |
| 1727476200 | 100.3632 | 0.28 | 0.28 | 100.0811 | 100.39 | 100.0811 | 3670 |
| 1727389800 | 100.0811 | -0.12 | -0.12 | 100.24 | 100.24 | 100.075 | 2174 |
| 1727303400 | 100.2054 | -0.26 | -0.26 | 100.4683 | 100.4683 | 100.2054 | 779 |
| 1727217000 | 100.4683 | 0.13 | 0.13 | 100.21 | 100.4683 | 100.21 | 727 |
| 1727130600 | 100.34 | -0.06 | -0.06 | 100.3995 | 100.3995 | 100.34 | 240 |
| 1726871400 | 100.3995 | 0.06 | 0.06 | 100.27 | 100.43 | 100.27 | 2618 |
| 1726785000 | 100.3419 | -0.02 | -0.02 | 100.24 | 100.37 | 100.24 | 1041 |
| 1726698600 | 100.3639 | -0.27 | -0.27 | 100.48 | 100.61 | 100.3639 | 2452 |
| 1726612200 | 100.6334 | -0.15 | -0.15 | 100.7 | 100.7 | 100.63 | 3034 |
| 1726525800 | 100.7798 | 0.17 | 0.16 | 100.71 | 100.78 | 100.71 | 1019 |
| 1726266600 | 100.6141 | 0.19 | 0.19 | 100.69 | 100.69 | 100.5794 | 1697 |
| 1726180200 | 100.4266 | -0.13 | -0.13 | 100.56 | 100.56 | 100.36 | 215 |
| 1726093800 | 100.56 | -0.03 | -0.03 | 100.5893 | 100.78 | 100.56 | 2205 |
| 1726007400 | 100.5893 | 0.3 | 0.30 | 100.29 | 100.6267 | 100.29 | 2172 |
| 1725921000 | 100.29 | 0.04 | 0.04 | 100.2455 | 100.34 | 100.2455 | 750 |
| 1725661800 | 100.2455 | 0.23 | 0.23 | 100.085 | 100.33 | 100.085 | 106 |
| 1725575400 | 100.0198 | 0.11 | 0.11 | 100.08 | 100.08 | 99.99 | 115 |
| 1725489000 | 99.9089 | 0.46 | 0.47 | 99.55 | 99.9089 | 99.55 | 782 |
| 1725402600 | 99.4449 | 0.16 | 0.17 | 99.0612 | 99.47 | 99.0612 | 302 |
| 1725057000 | 99.28 | -0.15 | -0.16 | 99.4349 | 99.5 | 99.28 | 2303 |
| 1724970600 | 99.4349 | -0.11 | -0.11 | 99.42 | 99.44 | 99.39 | 2120 |
| 1724884200 | 99.5472 | -0.02 | -0.02 | 99.5676 | 99.6691 | 99.5472 | 507 |
| 1724797800 | 99.5676 | 0.01 | 0.01 | 99.5541 | 99.5676 | 99.47 | 930 |
| 1724711400 | 99.5541 | -0.08 | -0.08 | 99.78 | 99.78 | 99.5541 | 1441 |
| 1724452200 | 99.6319 | 0.38 | 0.38 | 99.2549 | 99.636 | 99.2549 | 2510 |
| 1724365800 | 99.2549 | -0.38 | -0.38 | 99.4 | 99.4 | 99.2549 | 2057 |
| 1724279400 | 99.63 | 0.24 | 0.24 | 99.3903 | 99.66 | 99.3903 | 971 |
| 1724193000 | 99.3903 | 0.29 | 0.29 | 99.1049 | 99.3903 | 99.1049 | 2230 |
| 1724106600 | 99.1049 | 0.07 | 0.07 | 99.0315 | 99.15 | 99.0315 | 269 |
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
