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 | 2.68 | 2.65662172879 | 100.88 | 103.671 | 100.86 | 346533 | 102.22263079 | SP |
| 4 | 3.82 | 3.82995789052 | 99.74 | 103.671 | 98.496 | 480635 | 100.46262148 | SP |
| 12 | 7.08 | 7.33830845771 | 96.48 | 103.671 | 94.83 | 474778 | 98.49586855 | SP |
| 26 | 6.99 | 7.23827275551 | 96.57 | 103.671 | 94.83 | 448468 | 98.3723063 | SP |
| 52 | 10.72 | 11.5467470918 | 92.84 | 103.671 | 83.855 | 492683 | 94.73641179 | SP |
| 156 | 9.55 | 10.1584937773 | 94.01 | 103.671 | 79.09 | 513200 | 92.35542831 | SP |
| 260 | 34.46 | 49.8697539797 | 69.1 | 103.671 | 48.615 | 562842 | 83.28663258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 103.56 | 0.79 | 0.77 | 102.9 | 103.671 | 102.9 | 357353 |
| 1724365800 | 102.77 | 0.02 | 0.02 | 102.84 | 103.065 | 102.32 | 464360 |
| 1724279400 | 102.75 | 0.84 | 0.82 | 102.26 | 102.86 | 102.2599 | 269363 |
| 1724193000 | 101.91 | -0.14 | -0.14 | 101.89 | 102.12 | 101.8 | 292985 |
| 1724106600 | 102.05 | 0.55 | 0.54 | 101.57 | 102.1 | 101.5 | 373660 |
| 1723847400 | 101.5 | 0.38 | 0.38 | 100.88 | 101.5 | 100.86 | 319084 |
| 1723761000 | 101.12 | 0.89 | 0.89 | 100.81 | 101.29 | 100.59 | 279061 |
| 1723674600 | 100.23 | 0.25 | 0.25 | 100.08 | 100.44 | 99.9363 | 350878 |
| 1723588200 | 99.98 | 0.74 | 0.75 | 99.42 | 100.03 | 99.03 | 405217 |
| 1723501800 | 99.24 | -0.75 | -0.75 | 99.95 | 99.95 | 99.05 | 354425 |
| 1723242600 | 99.99 | 0.08 | 0.08 | 99.95 | 100.23 | 99.14 | 430083 |
| 1723156200 | 99.91 | 1.05 | 1.06 | 99.03 | 100.05 | 99 | 429230 |
| 1723069800 | 98.86 | -0.58 | -0.58 | 99.88 | 100.74 | 98.82 | 558095 |
| 1722983400 | 99.44 | 0.65 | 0.66 | 99.02 | 100.48 | 98.79 | 819870 |
| 1722897000 | 98.79 | -2.04 | -2.02 | 99.67 | 100 | 98.496 | 1045238 |
| 1722637800 | 100.83 | -0.35 | -0.35 | 100.93 | 101.37 | 99.45 | 730767 |
| 1722551400 | 101.18 | 0.1 | 0.10 | 101.54 | 102.31 | 100.71 | 575141 |
| 1722465000 | 101.08 | -0.02 | -0.02 | 101.41 | 101.8442 | 100.7005 | 487407 |
| 1722378600 | 101.1 | 0.43 | 0.43 | 100.55 | 101.36 | 100.36 | 545044 |
| 1722292200 | 100.67 | 0.12 | 0.12 | 100.6 | 100.89 | 99.99 | 297412 |
| 1722033000 | 100.55 | 1.23 | 1.24 | 99.74 | 100.89 | 99.65 | 563966 |
| 1721946600 | 99.32 | 0.61 | 0.62 | 98.75 | 100.38 | 98.72 | 605922 |
| 1721860200 | 98.705 | -0.38 | -0.38 | 98.98 | 99.25 | 98.4822 | 332518 |
| 1721773800 | 99.08 | -0.17 | -0.17 | 99.31 | 99.52 | 99.0308 | 371243 |
| 1721687400 | 99.25 | 0.26 | 0.26 | 99.36 | 99.44 | 98.51 | 495177 |
| 1721428200 | 98.99 | -0.81 | -0.81 | 99.8 | 99.8 | 98.7505 | 347570 |
| 1721341800 | 99.8 | -0.82 | -0.81 | 100.19 | 101.34 | 99.8 | 624945 |
| 1721255400 | 100.62 | 0.86 | 0.86 | 99.56 | 100.8846 | 99.56 | 531471 |
| 1721169000 | 99.76 | 1.68 | 1.71 | 98.315 | 99.76 | 98.19 | 430267 |
| 1721082600 | 98.08 | -0.16 | -0.16 | 98.26 | 98.7583 | 98.0299 | 477353 |
| 1720823400 | 98.24 | 0.75 | 0.77 | 98.05 | 98.6426 | 97.9 | 500426 |
| 1720737000 | 97.49 | 1.29 | 1.34 | 96.62 | 97.71 | 96.61 | 878143 |
| 1720650600 | 96.2 | 1.06 | 1.11 | 95.29 | 96.21 | 95.23 | 834117 |
| 1720564200 | 95.14 | -0.49 | -0.51 | 95.51 | 95.619 | 95.06 | 665295 |
| 1720477800 | 95.63 | 0.11 | 0.12 | 95.69 | 96.0101 | 95.31 | 499197 |
| 1720218600 | 95.52 | 0.11 | 0.12 | 95.37 | 95.63 | 94.83 | 425933 |
| 1720040640 | 95.41 | -0.12 | -0.13 | 95.67 | 95.855 | 95.35 | 349777 |
| 1719959400 | 95.53 | 0.43 | 0.45 | 95.15 | 95.57 | 95.081 | 515090 |
| 1719873000 | 95.1 | -1.03 | -1.07 | 96.33 | 96.68 | 95.07 | 749953 |
| 1719613800 | 96.13 | -0.14 | -0.15 | 96.5 | 96.73 | 95.76 | 438736 |
| 1719527400 | 96.27 | -0.09 | -0.09 | 96.5 | 96.555 | 95.925 | 628173 |
| 1719441000 | 96.36 | -0.78 | -0.80 | 96.22 | 96.45 | 95.91 | 459598 |
| 1719354600 | 97.14 | -1.4 | -1.42 | 98.33 | 98.33 | 96.94 | 567601 |
| 1719268200 | 98.54 | 0.74 | 0.76 | 97.83 | 98.98 | 97.83 | 373755 |
| 1719009000 | 97.8 | 0.08 | 0.08 | 97.6 | 97.99 | 97.505 | 280729 |
| 1718922600 | 97.72 | 0.3 | 0.31 | 97.33 | 97.98 | 97.25 | 372449 |
| 1718749800 | 97.42 | 0.17 | 0.17 | 97.22 | 97.6503 | 97.11 | 484362 |
| 1718663400 | 97.25 | 0.88 | 0.91 | 96.19 | 97.32 | 95.96 | 453385 |
| 1718404200 | 96.37 | -0.64 | -0.66 | 96.37 | 96.57 | 95.655 | 407774 |
| 1718317800 | 97.01 | -0.12 | -0.12 | 97 | 97.07 | 96.2994 | 391450 |
| 1718231400 | 97.13 | 0.27 | 0.28 | 97.54 | 97.68 | 96.9 | 459624 |
| 1718145000 | 96.86 | -0.39 | -0.40 | 96.89 | 96.89 | 96.29 | 275742 |
| 1718058600 | 97.25 | -0.11 | -0.11 | 97.06 | 97.36 | 96.76 | 230553 |
| 1717799400 | 97.36 | -0.15 | -0.15 | 97.14 | 97.9 | 97.0781 | 282340 |
| 1717713000 | 97.51 | -0.05 | -0.05 | 97.38 | 97.8 | 97.21 | 250948 |
| 1717626600 | 97.56 | 0.12 | 0.12 | 97.56 | 97.58 | 96.82 | 305387 |
| 1717540200 | 97.44 | -0.18 | -0.18 | 97.31 | 97.79 | 97.16 | 400686 |
| 1717453800 | 97.62 | -0.43 | -0.44 | 98.06 | 98.225 | 97.04 | 489578 |
| 1717194600 | 98.05 | 1.81 | 1.88 | 96.48 | 98.17 | 96.39 | 533514 |
| 1717108200 | 96.24 | 0.48 | 0.50 | 95.78 | 96.33 | 95.76 | 311687 |
| 1717021800 | 95.76 | -1.07 | -1.11 | 96.26 | 96.34 | 95.72 | 436756 |
| 1716935400 | 96.83 | -1.16 | -1.18 | 97.85 | 97.85 | 96.63 | 591914 |
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
