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 | 2.95 | 3.24496755032 | 90.91 | 93.86 | 90.72 | 38367 | 92.79278723 | SP |
| 4 | -9.57 | -9.25263463212 | 103.43 | 103.43 | 90.41 | 29646 | 96.22386772 | SP |
| 12 | 1.76 | 1.91096634093 | 92.1 | 104.4573 | 90.22 | 30780 | 96.80224802 | SP |
| 26 | 9.59 | 11.380087813 | 84.27 | 104.4573 | 79.36 | 49015 | 91.92988652 | SP |
| 52 | 8.47 | 9.91919428505 | 85.39 | 104.4573 | 79.19 | 49219 | 89.33000578 | SP |
| 156 | 4.57 | 5.11815432859 | 89.29 | 104.4573 | 64.87 | 47170 | 80.95115957 | SP |
| 260 | 35.99 | 62.1911180232 | 57.87 | 104.4573 | 32.3048 | 46218 | 78.60343764 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 93.86 | 1.27 | 1.37 | 92.64 | 93.86 | 92.1 | 39807 |
| 1735077840 | 92.59 | 0.51 | 0.55 | 92.33 | 92.59 | 91.4732 | 22751 |
| 1734996900 | 92.08 | -0.58 | -0.63 | 92.71 | 92.71 | 91.25 | 44478 |
| 1734737700 | 92.66 | 1.03 | 1.12 | 90.91 | 93.3566 | 90.72 | 46432 |
| 1734651300 | 91.63 | 0.23 | 0.25 | 92.53 | 93.08 | 91.24 | 48770 |
| 1734564900 | 91.4 | -4.75 | -4.94 | 96.9 | 96.9 | 90.41 | 40257 |
| 1734478500 | 96.15 | -1.17 | -1.20 | 96.93 | 96.93 | 95.3003 | 28404 |
| 1734392100 | 97.32 | 0.98 | 1.02 | 96.53 | 97.64 | 96.39 | 36220 |
| 1734132900 | 96.34 | -0.9 | -0.93 | 97.27 | 97.52 | 95.9497 | 22273 |
| 1734046500 | 97.24 | -1.95 | -1.97 | 98.84 | 99.04 | 97.139 | 30185 |
| 1733960100 | 99.19 | 0.94 | 0.96 | 99.32 | 99.7296 | 98.65 | 21864 |
| 1733873700 | 98.25 | -0.33 | -0.33 | 98.47 | 98.92 | 98.05 | 23553 |
| 1733787300 | 98.58 | -2.28 | -2.26 | 101.59 | 101.59 | 98.5 | 24756 |
| 1733528100 | 100.86 | 0.17 | 0.17 | 101.6 | 101.6 | 100.4401 | 20953 |
| 1733441700 | 100.69 | -1.35 | -1.32 | 101.86 | 101.86 | 100.54 | 34982 |
| 1733355300 | 102.04 | 0.63 | 0.62 | 102.02 | 102.27 | 101.3 | 20171 |
| 1733268900 | 101.41 | -1.07 | -1.04 | 102.3 | 102.34 | 101.1609 | 27817 |
| 1733182500 | 102.48 | -0.28 | -0.27 | 102.76 | 102.82 | 102.1005 | 19296 |
| 1732917840 | 102.76 | -0.26 | -0.25 | 103.43 | 103.43 | 102.3413 | 10306 |
| 1732750500 | 103.02 | -0.43 | -0.42 | 104.07 | 104.4573 | 102.64 | 36358 |
| 1732664100 | 103.45 | 0.07 | 0.07 | 103.21 | 103.51 | 102.5501 | 35734 |
| 1732577700 | 103.38 | 0.69 | 0.67 | 103.7 | 104.45 | 103.1884 | 35280 |
| 1732318500 | 102.69 | 2 | 1.99 | 101.3 | 102.69 | 101.104 | 24430 |
| 1732232100 | 100.69 | 1.9 | 1.92 | 99.5 | 101.18 | 98.93 | 71639 |
| 1732145700 | 98.79 | -0.1 | -0.10 | 99.21 | 99.21 | 97.8028 | 23554 |
| 1732059300 | 98.89 | 2.13 | 2.20 | 95.92 | 98.89 | 95.92 | 27001 |
| 1731972900 | 96.76 | 0.28 | 0.29 | 96.9 | 97.5599 | 96.0809 | 31870 |
| 1731713700 | 96.48 | -1.94 | -1.97 | 98.53 | 98.53 | 96.21 | 33936 |
| 1731627300 | 98.42 | -1.99 | -1.98 | 100.78 | 100.78 | 98.1801 | 24641 |
| 1731540900 | 100.41 | -0.99 | -0.98 | 102.49 | 102.77 | 100.2 | 41325 |
| 1731454500 | 101.4 | -2.54 | -2.44 | 103.39 | 103.82 | 101.1 | 64997 |
| 1731368100 | 103.94 | 1.82 | 1.78 | 103.4 | 104.03 | 103.04 | 48568 |
| 1731108900 | 102.12 | 2.93 | 2.95 | 99.98 | 102.12 | 99.3 | 54973 |
| 1731022500 | 99.19 | -0.33 | -0.33 | 99.41 | 99.9599 | 98.82 | 30450 |
| 1730936100 | 99.52 | 5.47 | 5.82 | 98.04 | 99.52 | 97.4068 | 63623 |
| 1730849700 | 94.05 | 1.71 | 1.85 | 92.35 | 94.21 | 92.35 | 20226 |
| 1730763300 | 92.34 | 0.45 | 0.49 | 91.8 | 92.9766 | 91.52 | 35867 |
| 1730500500 | 91.89 | 0.62 | 0.68 | 91.94 | 92.49 | 91.4657 | 58248 |
| 1730414100 | 91.27 | -2.19 | -2.34 | 93.23 | 93.23 | 91.25 | 29059 |
| 1730327700 | 93.46 | 0.22 | 0.24 | 93.23 | 94.13 | 93.0733 | 17101 |
| 1730241300 | 93.235 | -0.04 | -0.04 | 92.74 | 93.235 | 92.36 | 16102 |
| 1730154900 | 93.27 | 1.32 | 1.44 | 92.72 | 93.646 | 92.72 | 17765 |
| 1729895700 | 91.95 | -0.31 | -0.34 | 93.15 | 93.15 | 91.8301 | 24807 |
| 1729809300 | 92.26 | 0.05 | 0.05 | 92.61 | 92.87 | 91.9566 | 47460 |
| 1729722900 | 92.21 | -0.74 | -0.80 | 92.5 | 92.79 | 91.3 | 25035 |
| 1729636500 | 92.95 | -0.79 | -0.84 | 93.48 | 93.48 | 92.95 | 21948 |
| 1729550100 | 93.74 | -1.29 | -1.36 | 95.17 | 95.17 | 93.54 | 19986 |
| 1729290900 | 95.03 | 0.03 | 0.03 | 95.44 | 95.44 | 94.9901 | 19335 |
| 1729204500 | 95 | -0.71 | -0.74 | 95.68 | 95.9 | 95 | 19549 |
| 1729118100 | 95.71 | 1.65 | 1.75 | 94.72 | 95.71 | 94.6095 | 23307 |
| 1729031700 | 94.06 | 0.24 | 0.26 | 93.64 | 94.5644 | 93.22 | 17291 |
| 1728945300 | 93.82 | 0.69 | 0.74 | 93.34 | 93.82 | 93.1652 | 14119 |
| 1728686100 | 93.13 | 2.23 | 2.45 | 90.81 | 93.25 | 90.81 | 17548 |
| 1728599700 | 90.9 | -0.89 | -0.97 | 91.09 | 91.09 | 90.22 | 41633 |
| 1728513300 | 91.79 | -0.04 | -0.04 | 91.69 | 92.3099 | 91.44 | 28649 |
| 1728426900 | 91.83 | 0.83 | 0.91 | 91.22 | 92.1487 | 91.22 | 16030 |
| 1728340500 | 91 | -1.4 | -1.52 | 91.95 | 91.95 | 90.29 | 21197 |
| 1728081300 | 92.4 | 1.66 | 1.83 | 92.1 | 92.4 | 91.325 | 27679 |
| 1727994900 | 90.74 | -0.68 | -0.74 | 90.93 | 91.47 | 90.3101 | 72875 |
| 1727908500 | 91.42 | -0.2 | -0.22 | 90.85 | 91.65 | 90.58 | 28299 |
| 1727822100 | 91.62 | -1.25 | -1.35 | 92.72 | 92.72 | 90.76 | 32149 |
| 1727735700 | 92.87 | 0.52 | 0.56 | 92.1 | 93.11 | 92.1 | 18712 |
| 1727476500 | 92.35 | 0.59 | 0.64 | 92.59 | 92.959 | 91.8616 | 22196 |
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
