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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 100.6 | 0.69 | 0.69 | 100.19 | 100.7 | 99.9 | 56900 |
| 1732208100 | 99.91 | -0.8 | -0.79 | 100.77 | 100.77 | 99.91 | 17300 |
| 1732121700 | 100.71 | 0 | 0.00 | 100.71 | 100.71 | 100.71 | 0 |
| 1732035300 | 100.71 | 0.1 | 0.10 | 100.71 | 100.71 | 100.71 | 60000 |
| 1731948900 | 100.61 | -0.19 | -0.19 | 100.4 | 100.63 | 98.41 | 85900 |
| 1731689700 | 100.8 | 0.45 | 0.45 | 100 | 100.82 | 100 | 45600 |
| 1731603300 | 100.35 | 0.35 | 0.35 | 100.35 | 100.35 | 100.35 | 5000 |
| 1731516900 | 100 | 0.48 | 0.48 | 99.5 | 100 | 99.5 | 6000 |
| 1731430500 | 99.52 | -0.04 | -0.04 | 99.71 | 99.81 | 99.51 | 65200 |
| 1731344100 | 99.56 | -1.39 | -1.38 | 101.28 | 101.28 | 99.53 | 71200 |
| 1731084900 | 100.95 | 0.27 | 0.27 | 101.12 | 101.12 | 100.95 | 179000 |
| 1730998500 | 100.68 | 0.68 | 0.68 | 100.24 | 100.68 | 100.24 | 58300 |
| 1730912100 | 100 | -0.84 | -0.83 | 100.74 | 100.74 | 100 | 63000 |
| 1730825700 | 100.84 | 0.11 | 0.11 | 100.84 | 100.84 | 100.84 | 15400 |
| 1730739300 | 100.73 | -0.13 | -0.13 | 100.73 | 100.73 | 100.73 | 50000 |
| 1730480100 | 100.86 | -0.16 | -0.16 | 100.86 | 100.86 | 100.86 | 52000 |
| 1730393700 | 101.02 | 0.62 | 0.62 | 100.99 | 101.02 | 100.99 | 20000 |
| 1730307300 | 100.4 | -0.6 | -0.59 | 100.4 | 100.4 | 100.4 | 1000 |
| 1730220900 | 101 | 0.89 | 0.89 | 100.99 | 101 | 100.99 | 36500 |
| 1730134500 | 100.11 | -0.24 | -0.24 | 100.5 | 100.5 | 99.56 | 9600 |
| 1729871700 | 100.35 | -0.71 | -0.70 | 100.5 | 100.5 | 100.35 | 8200 |
| 1729785300 | 101.06 | -0.16 | -0.16 | 99.55 | 101.06 | 99.55 | 5900 |
| 1729698900 | 101.22 | 1.24 | 1.24 | 100.99 | 101.22 | 99.98 | 23800 |
| 1729612500 | 99.98 | -0.07 | -0.07 | 101.35 | 101.35 | 99.98 | 30000 |
| 1729526100 | 100.05 | -1.5 | -1.48 | 101.58 | 101.58 | 100.05 | 36000 |
| 1729266900 | 101.55 | -0.13 | -0.13 | 101.55 | 101.55 | 101.55 | 99000 |
| 1729180500 | 101.68 | 0.02 | 0.02 | 101.68 | 101.68 | 101.68 | 100000 |
| 1729094100 | 101.66 | 0.04 | 0.04 | 101.66 | 101.66 | 101.66 | 28200 |
| 1729007700 | 101.62 | 0.04 | 0.04 | 101.62 | 101.62 | 101.62 | 3000 |
| 1728921300 | 101.58 | 0.05 | 0.05 | 101.58 | 101.58 | 101.5 | 88600 |
| 1728662100 | 101.53 | -0.14 | -0.14 | 101.53 | 101.53 | 101.53 | 5300 |
| 1728575700 | 101.67 | 0 | 0.00 | 101.67 | 101.67 | 101.67 | 0 |
| 1728489300 | 101.67 | 0.14 | 0.14 | 101.67 | 101.67 | 101.67 | 103800 |
| 1728402900 | 101.53 | -0.29 | -0.28 | 101.7 | 101.7 | 101.53 | 14000 |
| 1728316500 | 101.82 | -0.25 | -0.24 | 101.54 | 101.82 | 101.53 | 5400 |
| 1728057300 | 102.07 | -0.02 | -0.02 | 102.07 | 102.07 | 102.07 | 2000 |
| 1727970900 | 102.09 | -0.13 | -0.13 | 102.09 | 102.09 | 102.09 | 10000 |
| 1727884500 | 102.22 | 0.08 | 0.08 | 102.22 | 102.22 | 102.22 | 5500 |
| 1727798100 | 102.14 | 0.04 | 0.04 | 102.14 | 102.14 | 102 | 99500 |
| 1727711700 | 102.1 | 0.01 | 0.01 | 102.1 | 102.1 | 102.1 | 29000 |
| 1727452500 | 102.09 | -0.07 | -0.07 | 102.09 | 102.09 | 102.09 | 24000 |
| 1727366100 | 102.16 | -0.07 | -0.07 | 101.5 | 102.16 | 101.5 | 7200 |
| 1727279700 | 102.23 | 0.23 | 0.23 | 102.23 | 102.23 | 102.23 | 65000 |
| 1727193300 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1727106900 | 102 | 0.25 | 0.25 | 102.12 | 102.12 | 102 | 2800 |
| 1726847700 | 101.75 | -0.3 | -0.29 | 101.75 | 101.75 | 101.75 | 14300 |
| 1726761300 | 102.05 | -0.08 | -0.08 | 102.05 | 102.05 | 102.05 | 3000 |
| 1726674900 | 102.13 | 0.1 | 0.10 | 102.13 | 102.13 | 102.13 | 5000 |
| 1726588500 | 102.03 | 0 | 0.00 | 102.03 | 102.03 | 102.03 | 0 |
| 1726502100 | 102.03 | 0.06 | 0.06 | 102.03 | 102.03 | 102.03 | 17000 |
| 1726242900 | 101.97 | 0.92 | 0.91 | 101.97 | 101.97 | 101.97 | 5700 |
| 1726156500 | 101.05 | -1.01 | -0.99 | 101.05 | 101.05 | 101.05 | 5700 |
| 1726070100 | 102.06 | 0.08 | 0.08 | 101.98 | 102.06 | 101.98 | 20000 |
| 1725983700 | 101.98 | -0.01 | -0.01 | 101.98 | 101.98 | 101.98 | 400 |
| 1725897300 | 101.99 | 0.19 | 0.19 | 101.99 | 101.99 | 101.99 | 4000 |
| 1725638100 | 101.8 | 0.8 | 0.79 | 101.79 | 101.8 | 101.79 | 22000 |
| 1725551700 | 101 | -0.5 | -0.49 | 101.73 | 101.73 | 101 | 13200 |
| 1725465300 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1725378900 | 101.5 | -0.15 | -0.15 | 101.5 | 101.5 | 101.5 | 7000 |
| 1725292500 | 101.65 | 0.35 | 0.35 | 101.65 | 101.65 | 101.65 | 601000 |
| 1725033300 | 101.3 | 0 | 0.00 | 101.64 | 101.64 | 101.3 | 39600 |
| 1724946900 | 101.3 | -0.48 | -0.47 | 101.52 | 101.52 | 101.3 | 19300 |
| 1724860500 | 101.78 | 0.03 | 0.03 | 101.01 | 101.78 | 101.01 | 13500 |
| 1724774100 | 101.75 | 0 | 0.00 | 101.75 | 101.75 | 101.75 | 0 |
| 1724687700 | 101.75 | 0.75 | 0.74 | 101.75 | 101.75 | 101.75 | 21000 |
| 1724428500 | 101 | -0.69 | -0.68 | 101.55 | 101.55 | 101 | 36300 |
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
