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 | 0.68 | 0.756227758007 | 89.92 | 91.73 | 87.05 | 96612 | 89.22066857 | CS |
| 4 | 1.08 | 1.20643431635 | 89.52 | 94.48 | 87.05 | 134342 | 91.35584858 | CS |
| 12 | 3.11 | 3.5546919648 | 87.49 | 96.43 | 86.61 | 118645 | 91.08782434 | CS |
| 26 | 7.97 | 9.64540723708 | 82.63 | 98.57 | 79.31 | 120264 | 89.53806182 | CS |
| 52 | 9.32 | 11.4665354331 | 81.28 | 98.57 | 60.0113 | 112470 | 83.46994613 | CS |
| 156 | -14.19 | -13.5413684512 | 104.79 | 122.96 | 60.0113 | 108460 | 90.60356242 | CS |
| 260 | 11.01 | 13.8333961553 | 79.59 | 122.96 | 44.49 | 130706 | 84.94824027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 90.6 | 2.35 | 2.66 | 90.255 | 91.73 | 90 | 130893 |
| 1720650900 | 88.25 | 0.98 | 1.12 | 87.83 | 88.25 | 87.25 | 73300 |
| 1720564500 | 87.27 | -2.83 | -3.14 | 89.61 | 89.61 | 87.05 | 94750 |
| 1720478100 | 90.1 | 0.94 | 1.05 | 89.75 | 91.28 | 89.6 | 92129 |
| 1720218900 | 89.16 | -1.11 | -1.23 | 89.92 | 90.58 | 88.75 | 91990 |
| 1720040640 | 90.27 | 0.12 | 0.13 | 90.26 | 91.02 | 89.74 | 64331 |
| 1719959700 | 90.15 | -0.11 | -0.12 | 90.29 | 91.92 | 90.14 | 94811 |
| 1719873300 | 90.26 | -1.22 | -1.33 | 91.96 | 92.08 | 89.435 | 152253 |
| 1719614100 | 91.48 | 0.9 | 0.99 | 91.41 | 92.39 | 90.59 | 253872 |
| 1719527700 | 90.58 | -0.81 | -0.89 | 91.86 | 91.86 | 90.15 | 117449 |
| 1719441300 | 91.39 | -1.56 | -1.68 | 92.42 | 92.79 | 90.675 | 162697 |
| 1719354900 | 92.95 | -1.04 | -1.11 | 94.05 | 94.05 | 92.195 | 96241 |
| 1719268500 | 93.99 | 0.87 | 0.93 | 93.46 | 94.48 | 93.27 | 108670 |
| 1719009300 | 93.12 | 0.88 | 0.95 | 92.2 | 93.5983 | 92 | 434457 |
| 1718922900 | 92.24 | 0.28 | 0.30 | 91.49 | 92.535 | 91.22 | 121989 |
| 1718750100 | 91.96 | -0.36 | -0.39 | 92.6 | 92.6 | 91.14 | 118198 |
| 1718663700 | 92.32 | 1.46 | 1.61 | 90.53 | 92.41 | 90.53 | 106367 |
| 1718404500 | 90.86 | 0.18 | 0.20 | 89.52 | 90.87 | 88.1 | 103750 |
| 1718318100 | 90.68 | -0.14 | -0.15 | 90.51 | 91.29 | 90.15 | 112225 |
| 1718231700 | 90.82 | 0.13 | 0.14 | 92.44 | 92.64 | 90.05 | 102393 |
| 1718145300 | 90.69 | 0.88 | 0.98 | 89.2 | 90.86 | 89.17 | 173383 |
| 1718058900 | 89.81 | -0.41 | -0.45 | 90.15 | 90.54 | 89.32 | 114153 |
| 1717799700 | 90.22 | -0.39 | -0.43 | 90.185 | 90.81 | 89.77 | 83582 |
| 1717713300 | 90.61 | -0.64 | -0.70 | 90.89 | 91.755 | 90.03 | 142023 |
| 1717626900 | 91.25 | 1.1 | 1.22 | 90.66 | 91.48 | 89.8 | 69988 |
| 1717540500 | 90.15 | -1.6 | -1.74 | 91.32 | 91.94 | 90.09 | 97103 |
| 1717454100 | 91.75 | -0.22 | -0.24 | 92.27 | 92.27 | 91.32 | 129307 |
| 1717194900 | 91.97 | 1.05 | 1.15 | 90.88 | 92.04 | 90.78 | 145423 |
| 1717108500 | 90.92 | -0.04 | -0.04 | 91.37 | 92.09 | 90.39 | 118992 |
| 1717022100 | 90.96 | -0.66 | -0.72 | 90.37 | 91.58 | 90.11 | 97365 |
| 1716935700 | 91.62 | -0.38 | -0.41 | 92.55 | 92.6 | 91.11 | 78520 |
| 1716590100 | 92 | 1.43 | 1.58 | 91.37 | 92.365 | 90.4464 | 119545 |
| 1716503700 | 90.57 | -0.53 | -0.58 | 91.12 | 91.12 | 89.66 | 123317 |
| 1716417300 | 91.1 | -0.88 | -0.96 | 91.92 | 92.26 | 90.38 | 110636 |
| 1716330900 | 91.98 | -0.07 | -0.08 | 91.92 | 92.54 | 91.595 | 92339 |
| 1716244500 | 92.05 | 0.72 | 0.79 | 91.64 | 93.48 | 90.9 | 110262 |
| 1715985300 | 91.33 | -0.83 | -0.90 | 92.44 | 92.7064 | 90.87 | 83269 |
| 1715898900 | 92.16 | -0.54 | -0.58 | 92.51 | 92.56 | 91.46 | 95176 |
| 1715812500 | 92.7 | 1.16 | 1.27 | 92.48 | 93.353 | 91.87 | 122114 |
| 1715726100 | 91.54 | -1.8 | -1.93 | 94.86 | 95.16 | 91.11 | 194103 |
| 1715639700 | 93.34 | 0.9 | 0.97 | 92.65 | 94.285 | 92.45 | 122941 |
| 1715380500 | 92.44 | 0.24 | 0.26 | 92.85 | 93.37 | 91.95 | 95480 |
| 1715294100 | 92.2 | 0.97 | 1.06 | 91.53 | 92.7399 | 91.23 | 242770 |
| 1715207700 | 91.23 | -0.14 | -0.15 | 91.33 | 93.245 | 90.4 | 94826 |
| 1715121300 | 91.37 | -1.52 | -1.64 | 94.09 | 96.43 | 91.1 | 151464 |
| 1715034900 | 92.89 | 1.94 | 2.13 | 91.07 | 92.95 | 91.05 | 127791 |
| 1714775700 | 90.95 | 0.22 | 0.24 | 91.75 | 91.825 | 89.24 | 84421 |
| 1714689300 | 90.73 | 1.71 | 1.92 | 89.8 | 90.815 | 88.86 | 105536 |
| 1714602900 | 89.02 | 1.57 | 1.80 | 87.82 | 91.13 | 86.77 | 91857 |
| 1714516500 | 87.45 | -1.31 | -1.48 | 87.75 | 88.88 | 87.22 | 136456 |
| 1714430100 | 88.76 | -0.47 | -0.53 | 89.25 | 89.72 | 88.54 | 76174 |
| 1714170900 | 89.23 | 1.15 | 1.31 | 88.61 | 89.28 | 88.55 | 73775 |
| 1714084500 | 88.08 | -1.73 | -1.93 | 88.71 | 88.71 | 86.61 | 114634 |
| 1713998100 | 89.81 | -0.41 | -0.45 | 89.69 | 90.91 | 88.935 | 64100 |
| 1713911700 | 90.22 | 1.43 | 1.61 | 89.12 | 90.33 | 88.82 | 80850 |
| 1713825300 | 88.79 | 0.39 | 0.44 | 88.45 | 89.2 | 88 | 67854 |
| 1713566100 | 88.4 | 0.49 | 0.56 | 87.49 | 88.975 | 87.42 | 98489 |
| 1713479700 | 87.91 | -0.09 | -0.10 | 88.01 | 89.79 | 87.62 | 89940 |
| 1713393300 | 88 | -0.95 | -1.07 | 89.32 | 89.32 | 87.65 | 94598 |
| 1713306900 | 88.95 | -0.81 | -0.90 | 88.61 | 90.1 | 88.2738 | 79490 |
| 1713220500 | 89.76 | -0.29 | -0.32 | 90.69 | 90.95 | 89.22 | 73936 |
| 1712961300 | 90.05 | -2.13 | -2.31 | 91.27 | 91.71 | 89.68 | 53556 |
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
