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 | -0.43 | -0.452822240944 | 94.96 | 96.55 | 94.24 | 136313 | 95.46185549 | SP |
| 4 | 1.21 | 1.29661380197 | 93.32 | 96.55 | 92.04 | 128756 | 93.75379572 | SP |
| 12 | 3.53 | 3.87912087912 | 91 | 96.55 | 89.18 | 135147 | 92.50913933 | SP |
| 26 | 9.14 | 10.7038294882 | 85.39 | 96.55 | 85.11 | 133560 | 90.91051828 | SP |
| 52 | 12.51 | 15.2523774689 | 82.02 | 96.55 | 74.6 | 122423 | 86.38754263 | SP |
| 156 | 20.23 | 27.2274562584 | 74.3 | 96.55 | 66.68 | 93267 | 80.61439 | SP |
| 260 | 40.29 | 74.2809734513 | 54.24 | 96.55 | 37.4399 | 74025 | 74.64298632 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 94.91 | 0.32 | 0.34 | 94.67 | 94.94 | 94.24 | 85699 |
| 1721428200 | 94.59 | -0.67 | -0.70 | 95.17 | 95.3072 | 94.43 | 143441 |
| 1721341800 | 95.26 | -0.93 | -0.97 | 95.97 | 96.55 | 94.985 | 167851 |
| 1721255400 | 96.19 | -0.03 | -0.03 | 95.64 | 96.31 | 95.64 | 151701 |
| 1721169000 | 96.22 | 1.56 | 1.65 | 94.96 | 96.22 | 94.875 | 137089 |
| 1721082600 | 94.66 | 0.32 | 0.34 | 94.67 | 95.04 | 94.455 | 87782 |
| 1720823400 | 94.34 | 0.41 | 0.44 | 94.05 | 94.73 | 93.855 | 133079 |
| 1720737000 | 93.93 | 0.27 | 0.29 | 93.63 | 93.94 | 93.48 | 103118 |
| 1720650600 | 93.66 | 0.75 | 0.81 | 92.95 | 93.66 | 92.82 | 141395 |
| 1720564200 | 92.91 | -0.05 | -0.05 | 92.74 | 93.2891 | 92.63 | 234033 |
| 1720477800 | 92.96 | 0.02 | 0.02 | 93.07 | 93.18 | 92.559 | 106385 |
| 1720218600 | 92.94 | 0.18 | 0.19 | 92.82 | 92.94 | 92.19 | 194232 |
| 1720040640 | 92.76 | 0 | 0.00 | 92.75 | 92.96 | 92.4479 | 87373 |
| 1719959400 | 92.76 | 0.42 | 0.45 | 92.31 | 92.76 | 92.1601 | 89213 |
| 1719873000 | 92.34 | -0.14 | -0.15 | 92.87 | 92.94 | 92.05 | 92753 |
| 1719613800 | 92.48 | 0 | 0.00 | 92.48 | 92.48 | 92.48 | 0 |
| 1719527400 | 92.48 | -0.13 | -0.14 | 92.48 | 92.48 | 92.04 | 105491 |
| 1719441000 | 92.61 | -0.01 | -0.01 | 92.56 | 92.77 | 92.24 | 113082 |
| 1719354600 | 92.62 | -0.59 | -0.63 | 93.32 | 93.32 | 92.4099 | 196036 |
| 1719268200 | 93.21 | 0.16 | 0.17 | 92.92 | 93.56 | 92.78 | 98599 |
| 1719009000 | 93.05 | -0.02 | -0.02 | 93.12 | 93.12 | 92.61 | 130643 |
| 1718922600 | 93.07 | 0.34 | 0.37 | 92.71 | 93.1545 | 92.5 | 153069 |
| 1718749800 | 92.73 | 0.16 | 0.17 | 92.71 | 92.9426 | 92.5 | 119633 |
| 1718663400 | 92.57 | 0.73 | 0.79 | 91.69 | 92.57 | 91.5 | 114805 |
| 1718404200 | 91.84 | -0.32 | -0.35 | 91.82 | 91.84 | 91.295 | 97396 |
| 1718317800 | 92.16 | -0.28 | -0.30 | 92.38 | 92.38 | 91.54 | 85049 |
| 1718231400 | 92.44 | 0.14 | 0.15 | 92.98 | 92.98 | 92.06 | 178714 |
| 1718145000 | 92.3 | -0.28 | -0.30 | 92.44 | 92.44 | 91.625 | 87731 |
| 1718058600 | 92.58 | 0.13 | 0.14 | 92.4 | 92.58 | 91.95 | 74007 |
| 1717799400 | 92.45 | -0.13 | -0.14 | 92.58 | 92.79 | 92.16 | 57533 |
| 1717713000 | 92.58 | 0.14 | 0.15 | 92.46 | 92.61 | 92.19 | 157364 |
| 1717626600 | 92.44 | 0.54 | 0.59 | 92.34 | 92.44 | 91.685 | 129326 |
| 1717540200 | 91.9 | -0.28 | -0.30 | 91.93 | 92.11 | 91.5 | 73251 |
| 1717453800 | 92.18 | -0.12 | -0.13 | 92.51 | 92.51 | 91.39 | 140607 |
| 1717194600 | 92.3 | 1.47 | 1.62 | 91.17 | 92.43 | 90.91 | 91168 |
| 1717108200 | 90.83 | 0.23 | 0.25 | 90.57 | 91.02 | 90.505 | 85953 |
| 1717021800 | 90.6 | -0.85 | -0.93 | 90.94 | 90.94 | 90.46 | 214892 |
| 1716935400 | 91.45 | -0.48 | -0.52 | 92.02 | 92.02 | 91.1194 | 168498 |
| 1716589800 | 91.93 | 0.39 | 0.43 | 91.99 | 92.175 | 91.85 | 70462 |
| 1716503400 | 91.54 | -1.17 | -1.26 | 92.69 | 92.69 | 91.5 | 99886 |
| 1716417000 | 92.71 | -0.4 | -0.43 | 92.93 | 92.965 | 92.4201 | 267854 |
| 1716330600 | 93.11 | 0.13 | 0.14 | 93 | 93.11 | 92.8 | 142409 |
| 1716244200 | 92.98 | -0.49 | -0.52 | 93.43 | 93.44 | 92.9101 | 108065 |
| 1715985000 | 93.47 | 0.46 | 0.49 | 93.17 | 93.47 | 93.05 | 87080 |
| 1715898600 | 93.01 | 0.28 | 0.30 | 93.17 | 93.3601 | 92.9986 | 86196 |
| 1715812200 | 92.73 | 0.44 | 0.48 | 92.81 | 92.85 | 92.46 | 107640 |
| 1715725800 | 92.29 | 0.02 | 0.02 | 92.46 | 92.46 | 91.995 | 95167 |
| 1715639400 | 92.27 | -0.07 | -0.08 | 92.59 | 92.69 | 92.11 | 98469 |
| 1715380200 | 92.34 | 0.29 | 0.32 | 92.42 | 92.42 | 92.06 | 91288 |
| 1715293800 | 92.05 | 0.55 | 0.60 | 91.46 | 92.16 | 91.34 | 333064 |
| 1715207400 | 91.5 | 0.01 | 0.01 | 91.1 | 91.5 | 91.1 | 253484 |
| 1715121000 | 91.49 | 0.34 | 0.37 | 91.4 | 91.534 | 91.21 | 446116 |
| 1715034600 | 91.15 | 0.59 | 0.65 | 90.9 | 91.15 | 90.7312 | 215798 |
| 1714775400 | 90.56 | 0.54 | 0.60 | 90.7 | 90.7 | 90 | 151422 |
| 1714689000 | 90.02 | 0.83 | 0.93 | 89.86 | 90.11 | 89.318 | 94687 |
| 1714602600 | 89.19 | -0.61 | -0.68 | 89.62 | 90.28 | 89.18 | 162207 |
| 1714516200 | 89.8 | -1.34 | -1.47 | 91 | 91 | 89.8 | 95495 |
| 1714429800 | 91.14 | 0.07 | 0.08 | 91.09 | 91.38 | 90.89 | 153340 |
| 1714170600 | 91.07 | 0.25 | 0.28 | 90.89 | 91.16 | 90.56 | 92945 |
| 1714084200 | 90.82 | -0.23 | -0.25 | 90.32 | 90.835 | 89.975 | 115320 |
| 1713997800 | 91.05 | -0.13 | -0.14 | 91.12 | 91.14 | 90.5813 | 148333 |
| 1713911400 | 91.18 | 0.61 | 0.67 | 90.78 | 91.1899 | 90.57 | 208646 |
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
