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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 98.79 | 0.9 | 0.92 | 99.74 | 99.74 | 98.79 | 28000 |
| 1732640100 | 97.89 | -0.59 | -0.60 | 97.89 | 97.89 | 97.89 | 25000 |
| 1732553700 | 98.48 | 0.98 | 1.01 | 97.99 | 98.48 | 97.8 | 58000 |
| 1732294500 | 97.5 | 0.17 | 0.17 | 97.2 | 97.99 | 97 | 44000 |
| 1732208100 | 97.33 | -0.96 | -0.98 | 97.29 | 97.75 | 97.29 | 113000 |
| 1732121700 | 98.29 | -0.9 | -0.91 | 98.29 | 98.29 | 98 | 69000 |
| 1732035300 | 99.19 | 1.39 | 1.42 | 99.27 | 99.78 | 97.8 | 106000 |
| 1731948900 | 97.8 | -0.83 | -0.84 | 98.5 | 98.5 | 97.8 | 7000 |
| 1731689700 | 98.63 | 1.13 | 1.16 | 97.2 | 98.63 | 97.2 | 107000 |
| 1731603300 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1731516900 | 97.5 | -1.26 | -1.28 | 98 | 100.03 | 97.5 | 463000 |
| 1731430500 | 98.76 | -1.24 | -1.24 | 97.66 | 98.76 | 97.66 | 55000 |
| 1731344100 | 100 | 1.12 | 1.13 | 99.56 | 102.51 | 99.55 | 106000 |
| 1731084900 | 98.88 | 1.66 | 1.71 | 99.61 | 99.62 | 98.88 | 17000 |
| 1730998500 | 97.22 | -0.28 | -0.29 | 100.5 | 100.5 | 97.22 | 30000 |
| 1730912100 | 97.5 | -0.45 | -0.46 | 97.5 | 97.5 | 97.5 | 20000 |
| 1730825700 | 97.95 | -0.64 | -0.65 | 98.3 | 98.5 | 97.95 | 177000 |
| 1730739300 | 98.59 | -0.4 | -0.40 | 98.41 | 98.59 | 98.41 | 59000 |
| 1730480100 | 98.99 | 0.56 | 0.57 | 98.99 | 98.99 | 98.99 | 10000 |
| 1730393700 | 98.43 | -0.41 | -0.41 | 99.1 | 99.1 | 98.4 | 31000 |
| 1730307300 | 98.84 | 0.55 | 0.56 | 99.47 | 99.47 | 98.84 | 30000 |
| 1730220900 | 98.29 | -0.33 | -0.33 | 99.2 | 99.2 | 98.29 | 66000 |
| 1730134500 | 98.62 | -0.64 | -0.64 | 98.5 | 98.65 | 98.5 | 122000 |
| 1729871700 | 99.26 | 0.27 | 0.27 | 99.41 | 99.41 | 99.15 | 105000 |
| 1729785300 | 98.99 | -0.05 | -0.05 | 99.66 | 99.66 | 98.99 | 225000 |
| 1729698900 | 99.04 | 0.55 | 0.56 | 100.41 | 100.41 | 98.99 | 87000 |
| 1729612500 | 98.49 | -0.51 | -0.52 | 98.89 | 99.38 | 98.49 | 165000 |
| 1729526100 | 99 | -1.25 | -1.25 | 99.73 | 99.93 | 99 | 283000 |
| 1729266900 | 100.25 | -0.04 | -0.04 | 100.6 | 100.91 | 99.85 | 229000 |
| 1729180500 | 100.29 | -1.66 | -1.63 | 100.5 | 100.5 | 100.29 | 15000 |
| 1729094100 | 101.95 | 1.27 | 1.26 | 100.45 | 101.95 | 100.45 | 278000 |
| 1729007700 | 100.68 | 0.88 | 0.88 | 100.1 | 101.17 | 100.1 | 104000 |
| 1728921300 | 99.8 | 0 | 0.00 | 99.8 | 99.8 | 99.8 | 0 |
| 1728662100 | 99.8 | -0.2 | -0.20 | 100 | 100.3 | 99.8 | 63000 |
| 1728575700 | 100 | -0.5 | -0.50 | 100.45 | 100.45 | 99.93 | 511000 |
| 1728489300 | 100.5 | -0.5 | -0.50 | 100.5 | 100.5 | 100.5 | 20000 |
| 1728402900 | 101 | 0.63 | 0.63 | 100.99 | 101 | 100.66 | 655000 |
| 1728316500 | 100.37 | -0.96 | -0.95 | 100.15 | 100.37 | 100.11 | 108000 |
| 1728057300 | 101.33 | -1.29 | -1.26 | 102.04 | 102.04 | 101.16 | 20000 |
| 1727970900 | 102.62 | 0 | 0.00 | 102.62 | 102.62 | 102.62 | 0 |
| 1727884500 | 102.62 | -0.39 | -0.38 | 102.62 | 102.62 | 102.62 | 5000 |
| 1727798100 | 103.01 | 1.32 | 1.30 | 102.71 | 103.01 | 102.71 | 221000 |
| 1727711700 | 101.69 | -0.56 | -0.55 | 101.69 | 101.69 | 101.69 | 20000 |
| 1727452500 | 102.25 | 0 | 0.00 | 102.25 | 102.25 | 102.25 | 0 |
| 1727366100 | 102.25 | -0.25 | -0.24 | 102.25 | 102.25 | 102.25 | 1000 |
| 1727279700 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1727193300 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1727106900 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1726847700 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1726761300 | 102.5 | -0.63 | -0.61 | 102.5 | 102.5 | 102.5 | 19000 |
| 1726674900 | 103.13 | -0.07 | -0.07 | 103.13 | 103.13 | 103.13 | 30000 |
| 1726588500 | 103.2 | 0 | 0.00 | 103.2 | 103.2 | 103.2 | 0 |
| 1726502100 | 103.2 | 0 | 0.00 | 103.2 | 103.2 | 103.2 | 0 |
| 1726242900 | 103.2 | 0 | 0.00 | 103.2 | 103.2 | 103.2 | 0 |
| 1726156500 | 103.2 | 0.3 | 0.29 | 104.35 | 104.35 | 103.2 | 110000 |
| 1726070100 | 102.9 | 0.18 | 0.18 | 102.9 | 102.9 | 102.9 | 50000 |
| 1725983700 | 102.72 | 0 | 0.00 | 102.72 | 102.72 | 102.72 | 0 |
| 1725897300 | 102.72 | -0.51 | -0.49 | 102.77 | 102.77 | 102.31 | 200000 |
| 1725638100 | 103.23 | 0 | 0.00 | 103.23 | 103.23 | 103.23 | 0 |
| 1725551700 | 103.23 | 1.19 | 1.17 | 102.65 | 103.23 | 102.65 | 140000 |
| 1725465300 | 102.04 | -2.31 | -2.21 | 102.04 | 102.04 | 102.04 | 2000 |
| 1725378900 | 104.35 | 0 | 0.00 | 104.35 | 104.35 | 104.35 | 0 |
| 1725292500 | 104.35 | 2.35 | 2.30 | 104.35 | 104.35 | 104.35 | 45000 |
| 1725004800 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1724918400 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1724832000 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
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
