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 | -3.5 | -3.50070014003 | 99.98 | 104.03 | 96.44 | 46901 | 101.60725169 | SP |
| 4 | 1.04 | 1.0896898575 | 95.44 | 104.03 | 91.25 | 34076 | 96.657763 | SP |
| 12 | 5.76 | 6.34920634921 | 90.72 | 104.03 | 84.29 | 33535 | 92.89089035 | SP |
| 26 | 7.4 | 8.30713964975 | 89.08 | 104.03 | 79.36 | 50138 | 90.2680911 | SP |
| 52 | 21.35 | 28.417409823 | 75.13 | 104.03 | 73.39 | 50336 | 87.8235393 | SP |
| 156 | -2.65 | -2.67325733885 | 99.13 | 104.03 | 64.87 | 49110 | 80.98136114 | SP |
| 260 | 43.81 | 83.1782798557 | 52.67 | 104.03 | 32.3048 | 45928 | 78.10182737 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727390100 | 91.76 | -0.14 | -0.15 | 93.15 | 93.15 | 91.6201 | 46584 |
| 1727303700 | 91.9 | -0.55 | -0.59 | 92.42 | 92.65 | 91.84 | 33853 |
| 1727217300 | 92.45 | -0.24 | -0.26 | 93.23 | 93.23 | 91.5615 | 25029 |
| 1727130900 | 92.69 | -1.03 | -1.10 | 93.62 | 93.79 | 92.4845 | 34659 |
| 1726871700 | 93.72 | -0.58 | -0.62 | 94.25 | 94.3312 | 93.6 | 23708 |
| 1726785300 | 94.3 | 2.75 | 3.00 | 94.23 | 94.3499 | 92.84 | 28950 |
| 1726698900 | 91.55 | 0.17 | 0.19 | 91.23 | 93.580525 | 91.0901 | 40940 |
| 1726612500 | 91.38 | 0.48 | 0.53 | 91.51 | 92.415 | 90.9356 | 36853 |
| 1726526100 | 90.9 | 0.26 | 0.29 | 90.76 | 91.2195 | 90.1 | 16925 |
| 1726266900 | 90.64 | 2.29 | 2.59 | 89.16 | 90.95 | 89.16 | 19437 |
| 1726180500 | 88.35 | 1.58 | 1.82 | 87.09 | 88.7075 | 86.85 | 93989 |
| 1726094100 | 86.77 | 1.21 | 1.41 | 85.45 | 86.84 | 84.29 | 34932 |
| 1726007700 | 85.56 | -0.17 | -0.20 | 86.08 | 86.08 | 84.3001 | 24721 |
| 1725921300 | 85.73 | 0.85 | 1.00 | 85.46 | 86.41 | 85.46 | 37925 |
| 1725662100 | 84.88 | -2.08 | -2.39 | 87.22 | 87.27 | 84.57 | 25115 |
| 1725575700 | 86.96 | -0.95 | -1.08 | 87.95 | 87.95 | 86.51 | 26130 |
| 1725489300 | 87.91 | -0.09 | -0.10 | 87.9 | 88.849 | 86.98 | 47651 |
| 1725402900 | 88 | -4.31 | -4.67 | 91.26 | 91.26 | 87.79 | 38738 |
| 1725057300 | 92.31 | 0.81 | 0.89 | 92.07 | 92.31 | 90.88 | 24911 |
| 1724970900 | 91.5 | 0.67 | 0.74 | 91.49 | 92.29 | 90.85 | 28561 |
| 1724884500 | 90.825 | -1.21 | -1.31 | 91.54 | 91.75 | 90.45 | 27220 |
| 1724798100 | 92.03 | -0.61 | -0.66 | 91.93 | 92.2799 | 91.49 | 38681 |
| 1724711700 | 92.64 | -0.14 | -0.15 | 93.73 | 93.73 | 92.36 | 53230 |
| 1724452500 | 92.78 | 2.91 | 3.24 | 90.72 | 92.95 | 90.55 | 87061 |
| 1724366100 | 89.87 | -0.88 | -0.97 | 91.09 | 91.09 | 89.71 | 39783 |
| 1724279700 | 90.75 | 1.33 | 1.49 | 90.08 | 90.8 | 89.6587 | 33222 |
| 1724193300 | 89.42 | -1.65 | -1.81 | 90.97 | 90.97 | 89.0619 | 24037 |
| 1724106900 | 91.07 | 1.35 | 1.50 | 90.06 | 91.07 | 89.81 | 20395 |
| 1723847700 | 89.72 | 0.24 | 0.27 | 89.12 | 90.29 | 89 | 28716 |
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
