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 | 1.6 | 1.68173218415 | 95.14 | 96.93 | 94.265 | 10873208 | 95.43125985 | SP |
| 4 | 6.74 | 7.48888888889 | 90 | 96.93 | 87.65 | 11293277 | 92.09787839 | SP |
| 12 | 6.44 | 7.13178294574 | 90.3 | 96.93 | 83.02 | 13552287 | 89.83340092 | SP |
| 26 | 2.64 | 2.80552603613 | 94.1 | 96.93 | 83.02 | 13096760 | 90.14550705 | SP |
| 52 | 12.33 | 14.6072740197 | 84.41 | 98.97 | 78.9823 | 14682025 | 88.86714987 | SP |
| 156 | 42.15 | 77.2119435794 | 54.59 | 98.97 | 51.66 | 22405547 | 80.44772897 | SP |
| 260 | 37.48 | 63.2467094161 | 59.26 | 98.97 | 22.88 | 25159233 | 63.16771033 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 96.34 | 0.96 | 1.01 | 95.73 | 96.41 | 95.43 | 8816860 |
| 1732059000 | 95.38 | -0.61 | -0.64 | 95.22 | 95.9501 | 94.99 | 11578369 |
| 1731972600 | 95.99 | 1.26 | 1.33 | 95.48 | 96.18 | 95.06 | 12061995 |
| 1731713400 | 94.73 | -0.14 | -0.15 | 94.78 | 95.69 | 94.39 | 13297942 |
| 1731627000 | 94.87 | 0.36 | 0.38 | 95.14 | 95.18 | 94.265 | 8610873 |
| 1731540600 | 94.51 | 0.73 | 0.78 | 94.06 | 94.895 | 92.93 | 11390403 |
| 1731454200 | 93.78 | -0.5 | -0.53 | 94.55 | 94.8475 | 93.6799 | 8651560 |
| 1731367800 | 94.28 | 0.53 | 0.57 | 93.77 | 94.595 | 93.33 | 9879114 |
| 1731108600 | 93.75 | 0.62 | 0.67 | 93.14 | 93.885 | 92.77 | 10223823 |
| 1731022200 | 93.13 | -0.43 | -0.46 | 93.5 | 93.5 | 92.42 | 11650162 |
| 1730935800 | 93.56 | 3.39 | 3.76 | 92.65 | 94.265 | 92.0499 | 22843912 |
| 1730849400 | 90.17 | 0.6 | 0.67 | 90.01 | 90.395 | 89.61 | 9584813 |
| 1730763000 | 89.57 | 1.54 | 1.75 | 88.63 | 89.71 | 88.63 | 11839051 |
| 1730500200 | 88.03 | -0.56 | -0.63 | 89.79 | 90.11 | 87.85 | 12069521 |
| 1730413800 | 88.59 | 0.55 | 0.62 | 88.6 | 89.26 | 88.355 | 15617547 |
| 1730327400 | 88.04 | 0.2 | 0.23 | 88.15 | 88.73 | 87.81 | 9360247 |
| 1730241000 | 87.84 | -1.36 | -1.52 | 89 | 89.07 | 87.65 | 11298133 |
| 1730154600 | 89.2 | -0.57 | -0.63 | 87.86 | 89.255 | 87.79 | 10368466 |
| 1729895400 | 89.77 | -0.03 | -0.03 | 90.28 | 90.52 | 89.51 | 9137001 |
| 1729809000 | 89.8 | -0.01 | -0.01 | 90 | 90.27 | 89.2 | 7585742 |
| 1729722600 | 89.81 | -0.47 | -0.52 | 90.03 | 90.375 | 89.29 | 8989479 |
| 1729636200 | 90.28 | 0.21 | 0.23 | 90.4 | 90.7 | 89.95 | 8262110 |
| 1729549800 | 90.07 | -0.27 | -0.30 | 90.94 | 91.23 | 89.91 | 9351532 |
| 1729290600 | 90.34 | -0.3 | -0.33 | 90.47 | 90.73 | 89.7 | 12006404 |
| 1729204200 | 90.64 | 0.43 | 0.48 | 90.2 | 90.94 | 90.1 | 9732037 |
| 1729117800 | 90.21 | 0.43 | 0.48 | 90.29 | 90.505 | 89.965 | 9340099 |
| 1729031400 | 89.78 | -2.99 | -3.22 | 90.3 | 90.9 | 89.73 | 18036733 |
| 1728945000 | 92.77 | -0.04 | -0.04 | 92.16 | 92.92 | 92.02 | 9741208 |
| 1728685800 | 92.81 | 0.57 | 0.62 | 92.21 | 93.14 | 92.155 | 11991727 |
| 1728599400 | 92.24 | 0.62 | 0.68 | 92.13 | 92.75 | 91.46 | 12197994 |
| 1728513000 | 91.62 | 0.55 | 0.60 | 90.39 | 91.86 | 90.21 | 15362086 |
| 1728426600 | 91.07 | -2.44 | -2.61 | 92.3 | 92.4 | 90.63 | 17271903 |
| 1728340200 | 93.51 | 0.33 | 0.35 | 93.51 | 94.21 | 93.3101 | 15149103 |
| 1728081000 | 93.18 | 0.86 | 0.93 | 93.1 | 93.465 | 92.25 | 16830590 |
| 1727994600 | 92.32 | 1.6 | 1.76 | 91.04 | 92.44 | 90.35 | 21279574 |
| 1727908200 | 90.72 | 0.92 | 1.02 | 91.06 | 91.29 | 89.71 | 19136227 |
| 1727821800 | 89.8 | 2 | 2.28 | 87.01 | 90.16 | 86.9 | 29924654 |
| 1727735400 | 87.8 | 0.61 | 0.70 | 87.03 | 87.955 | 86.525 | 10518127 |
| 1727476200 | 87.19 | 1.74 | 2.04 | 85.91 | 87.315 | 85.86 | 14167984 |
| 1727389800 | 85.45 | -1.71 | -1.96 | 85.43 | 86.575 | 85.17 | 22457722 |
| 1727303400 | 87.16 | -1.74 | -1.96 | 88.67 | 88.94 | 86.98 | 13079732 |
| 1727217000 | 88.9 | -0.22 | -0.25 | 90.14 | 90.14 | 88.7748 | 15392256 |
| 1727130600 | 89.12 | 0.36 | 0.41 | 88.2 | 89.555 | 87.895 | 11840389 |
| 1726871400 | 88.76 | -0.2 | -0.22 | 88.59 | 88.97 | 87.775 | 13715149 |
| 1726785000 | 88.96 | 1.05 | 1.19 | 89.4 | 89.955 | 88.47 | 15838559 |
| 1726698600 | 87.91 | 0.17 | 0.19 | 87.61 | 88.99 | 87.49 | 13260645 |
| 1726612200 | 87.74 | 1.17 | 1.35 | 86.6 | 87.8 | 86.6 | 11848452 |
| 1726525800 | 86.57 | 0.98 | 1.14 | 86.31 | 86.98 | 85.92 | 12261296 |
| 1726266600 | 85.59 | 0.48 | 0.56 | 85.54 | 86.23 | 85.34 | 12002580 |
| 1726180200 | 85.11 | 0.76 | 0.90 | 84.68 | 85.435 | 84.05 | 14897081 |
| 1726093800 | 84.35 | -0.79 | -0.93 | 85.13 | 85.17 | 83.02 | 23661845 |
| 1726007400 | 85.14 | -1.49 | -1.72 | 86.76 | 86.76 | 84.41 | 23622461 |
| 1725921000 | 86.63 | 0.62 | 0.72 | 86.27 | 87.43 | 86.14 | 15759294 |
| 1725661800 | 86.01 | -1.09 | -1.25 | 87.29 | 87.82 | 85.66 | 16860233 |
| 1725575400 | 87.1 | -0.68 | -0.77 | 88.41 | 88.44 | 87.02 | 11676511 |
| 1725489000 | 87.78 | -1.23 | -1.38 | 89.1 | 89.67 | 87.605 | 14925088 |
| 1725402600 | 89.01 | -2.27 | -2.49 | 89.79 | 89.895 | 88.445 | 17527739 |
| 1725057000 | 91.28 | 0.34 | 0.37 | 90.02 | 91.31 | 89.81 | 13078752 |
| 1724970600 | 90.94 | 1.17 | 1.30 | 90.3 | 91.28 | 89.45 | 10724041 |
| 1724884200 | 89.77 | -0.58 | -0.64 | 89.8 | 90.325 | 89.3737 | 8214985 |
| 1724797800 | 90.35 | -0.85 | -0.93 | 91.2 | 91.45 | 90.19 | 7921571 |
| 1724711400 | 91.2 | 0.81 | 0.90 | 91.39 | 91.995 | 90.53 | 9465339 |
| 1724452200 | 90.39 | 1.33 | 1.49 | 89.48 | 90.54 | 89.37 | 9831298 |
| 1724365800 | 89.06 | 0.23 | 0.26 | 88.89 | 89.46 | 88.71 | 9311698 |
| 1724279400 | 88.83 | 0.15 | 0.17 | 89.24 | 89.685 | 88.575 | 11121472 |
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
