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 | 0.25 | 0.251711639146 | 99.32 | 99.605 | 99.28 | 213784 | 99.43513892 | SP |
| 4 | 0.37 | 0.372983870968 | 99.2 | 99.605 | 98.95 | 288848 | 99.27690868 | SP |
| 12 | 0.31 | 0.312311102156 | 99.26 | 99.605 | 98.53 | 455927 | 99.20186741 | SP |
| 26 | 0.67 | 0.677451971689 | 98.9 | 99.605 | 98.36 | 504203 | 99.05460309 | SP |
| 52 | 2.27 | 2.33299075026 | 97.3 | 99.605 | 96.2724 | 668755 | 98.0088883 | SP |
| 156 | -6.87 | -6.45434047351 | 106.44 | 107.15 | 96.04 | 1025286 | 100.44837713 | SP |
| 260 | -0.6 | -0.598981731057 | 100.17 | 107.15 | 95.4853 | 710033 | 100.91843616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 99.57 | 0.05 | 0.05 | 99.55 | 99.605 | 99.515 | 215326 |
| 1720823400 | 99.52 | 0.12 | 0.12 | 99.48 | 99.52 | 99.4247 | 179063 |
| 1720737000 | 99.4 | 0.03 | 0.03 | 99.45 | 99.485 | 99.4 | 220825 |
| 1720650600 | 99.37 | 0.03 | 0.03 | 99.34 | 99.38 | 99.32 | 222996 |
| 1720564200 | 99.34 | -0.01 | -0.01 | 99.32 | 99.35 | 99.28 | 230708 |
| 1720477800 | 99.35 | -0.04 | -0.04 | 99.33 | 99.38 | 99.31 | 226440 |
| 1720218600 | 99.39 | 0.24 | 0.24 | 99.34 | 99.43 | 99.3 | 306654 |
| 1720040640 | 99.15 | 0.1 | 0.10 | 99.11 | 99.235 | 99.09 | 288021 |
| 1719959400 | 99.05 | 0.06 | 0.06 | 99.14 | 99.15 | 99.05 | 947014 |
| 1719873000 | 98.99 | -0.41 | -0.41 | 98.99 | 99.05 | 98.95 | 220381 |
| 1719613800 | 99.4 | 0 | 0.00 | 99.4 | 99.4 | 99.4 | 0 |
| 1719527400 | 99.4 | 0.12 | 0.12 | 99.38 | 99.44 | 99.38 | 237882 |
| 1719441000 | 99.28 | -0.06 | -0.06 | 99.27 | 99.31 | 99.24 | 220460 |
| 1719354600 | 99.34 | 0.01 | 0.01 | 99.31 | 99.36 | 99.3 | 273576 |
| 1719268200 | 99.33 | 0.02 | 0.02 | 99.3 | 99.34 | 99.28 | 289876 |
| 1719009000 | 99.31 | -0.04 | -0.04 | 99.41 | 99.44 | 99.3 | 275856 |
| 1718922600 | 99.35 | 0.09 | 0.09 | 99.21 | 99.35 | 99.19 | 355000 |
| 1718749800 | 99.26 | 0.2 | 0.20 | 99.2 | 99.29 | 99.19 | 200331 |
| 1718663400 | 99.06 | 0.01 | 0.01 | 99.03 | 99.0799 | 99.03 | 229813 |
| 1718404200 | 99.05 | -0.02 | -0.02 | 99.08 | 99.1115 | 99.04 | 214586 |
| 1718317800 | 99.07 | 0.16 | 0.16 | 99.04 | 99.17 | 99.02 | 324631 |
| 1718231400 | 98.91 | -0.03 | -0.03 | 99.16 | 99.16 | 98.91 | 257386 |
| 1718145000 | 98.94 | 0.1 | 0.10 | 98.89 | 98.98 | 98.87 | 243414 |
| 1718058600 | 98.84 | -0.03 | -0.03 | 98.87 | 98.89 | 98.84 | 389875 |
| 1717799400 | 98.87 | -0.29 | -0.29 | 98.95 | 98.97 | 98.85 | 349927 |
| 1717713000 | 99.16 | 0 | 0.00 | 99.12 | 99.185 | 99.11 | 268552 |
| 1717626600 | 99.16 | 0.11 | 0.11 | 99.05 | 99.16 | 98.98 | 424950 |
| 1717540200 | 99.05 | 0.06 | 0.06 | 99.02 | 99.07 | 98.99 | 392041 |
| 1717453800 | 98.99 | -0.58 | -0.58 | 98.93 | 99.027 | 98.92 | 356378 |
| 1717194600 | 99.57 | 0.18 | 0.18 | 99.51 | 99.57 | 99.4701 | 353047 |
| 1717108200 | 99.39 | 0.13 | 0.13 | 99.37 | 99.42 | 99.365 | 259404 |
| 1717021800 | 99.26 | -0.05 | -0.05 | 99.15 | 99.3088 | 99.15 | 328179 |
| 1716935400 | 99.31 | -0.01 | -0.01 | 99.44 | 99.445 | 99.29 | 297037 |
| 1716589800 | 99.32 | 0.07 | 0.07 | 99.28 | 99.35 | 99.2701 | 148794 |
| 1716503400 | 99.25 | -0.11 | -0.11 | 99.44 | 99.4427 | 99.24 | 232664 |
| 1716417000 | 99.36 | -0.07 | -0.07 | 99.34 | 99.415 | 99.33 | 1489945 |
| 1716330600 | 99.43 | 0.11 | 0.11 | 99.42 | 99.44 | 99.4 | 1265370 |
| 1716244200 | 99.32 | -0.01 | -0.01 | 99.29 | 99.35 | 99.29 | 1710631 |
| 1715985000 | 99.325 | -0.01 | -0.01 | 99.35 | 99.3756 | 99.32 | 345542 |
| 1715898600 | 99.33 | -0.03 | -0.03 | 99.37 | 99.37 | 99.31 | 500843 |
| 1715812200 | 99.36 | 0.19 | 0.19 | 99.32 | 99.39 | 99.2399 | 581081 |
| 1715725800 | 99.17 | 0.06 | 0.06 | 99.16 | 99.195 | 99.14 | 556074 |
| 1715639400 | 99.11 | 0.03 | 0.03 | 99.19 | 99.21 | 99.1 | 496723 |
| 1715380200 | 99.08 | -0.1 | -0.10 | 99.18 | 99.2 | 99.08 | 936153 |
| 1715293800 | 99.18 | 0.17 | 0.17 | 99.1 | 99.2 | 99.1 | 1246243 |
| 1715207400 | 99.01 | 0 | 0.00 | 98.97 | 99.04 | 98.97 | 1626046 |
| 1715121000 | 99.01 | -0.06 | -0.06 | 99.12 | 99.12 | 98.99 | 463192 |
| 1715034600 | 99.07 | -0.01 | -0.01 | 99.09 | 99.1 | 99.055 | 229973 |
| 1714775400 | 99.08 | 0.17 | 0.17 | 99.19 | 99.2934 | 99.032 | 365501 |
| 1714689000 | 98.91 | 0.22 | 0.22 | 98.71 | 98.935 | 98.71 | 391384 |
| 1714602600 | 98.69 | -0.49 | -0.49 | 98.65 | 98.8 | 98.53 | 529522 |
| 1714516200 | 99.18 | -0.2 | -0.20 | 99.29 | 99.32 | 99.18 | 323504 |
| 1714429800 | 99.38 | 0.18 | 0.18 | 99.36 | 99.4299 | 99.36 | 293463 |
| 1714170600 | 99.2 | 0.03 | 0.03 | 99.31 | 99.365 | 99.2 | 279121 |
| 1714084200 | 99.17 | -0.14 | -0.14 | 99.19 | 99.27 | 99.17 | 504986 |
| 1713997800 | 99.31 | 0 | 0.00 | 99.32 | 99.33 | 99.265 | 677057 |
| 1713911400 | 99.31 | 0.03 | 0.04 | 99.26 | 99.4 | 99.24 | 738460 |
| 1713825000 | 99.275 | 0.07 | 0.07 | 99.22 | 99.31 | 99.22 | 368319 |
| 1713565800 | 99.21 | -0.01 | -0.01 | 99.23 | 99.32 | 99.21 | 330403 |
| 1713479400 | 99.215 | 0.03 | 0.04 | 99.24 | 99.2576 | 99.16 | 328783 |
| 1713393000 | 99.18 | 0.05 | 0.05 | 99.19 | 99.2899 | 99.18 | 555207 |
| 1713306600 | 99.13 | -0.12 | -0.12 | 99.21 | 99.255 | 99.13 | 764769 |
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
