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 | -0.74 | -0.809362353713 | 91.43 | 91.56 | 90.61 | 6673812 | 91.05862603 | SP |
| 4 | 0.37 | 0.409654561559 | 90.32 | 92.04 | 89.61 | 6731263 | 91.05127089 | SP |
| 12 | -0.42 | -0.460981231478 | 91.11 | 92.04 | 88.4428 | 6151762 | 90.30242714 | SP |
| 26 | -1.34 | -1.45604694121 | 92.03 | 93.97 | 88.4428 | 5815227 | 91.17630619 | SP |
| 52 | 1.47 | 1.64761264291 | 89.22 | 93.97 | 86.4 | 5799834 | 90.27294852 | SP |
| 156 | -5.09 | -5.31426185007 | 95.78 | 98.41 | 76.345 | 6326613 | 87.27572978 | SP |
| 260 | -15.97 | -14.9728108007 | 106.66 | 116.09 | 76.345 | 5728781 | 94.40706741 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 90.87 | -0.12 | -0.13 | 91.06 | 91.11 | 90.8 | 6820660 |
| 1741390500 | 90.99 | 0.25 | 0.28 | 90.98 | 91.09 | 90.87 | 4946996 |
| 1741304100 | 90.74 | -0.54 | -0.59 | 90.815 | 90.875 | 90.655 | 5772645 |
| 1741217700 | 91.28 | -0.03 | -0.03 | 91.44 | 91.56 | 91.15 | 7582925 |
| 1741131300 | 91.31 | -0.14 | -0.15 | 91.39 | 91.46 | 91.23 | 7510624 |
| 1741044900 | 91.45 | -0.58 | -0.63 | 91.325 | 91.59 | 91.25 | 8806895 |
| 1740785700 | 92.03 | 0.56 | 0.61 | 91.67 | 92.04 | 91.545 | 8190016 |
| 1740699300 | 91.47 | -0.31 | -0.34 | 91.67 | 91.67 | 91.415 | 8195984 |
| 1740612900 | 91.78 | 0.3 | 0.33 | 91.62 | 91.81 | 91.56 | 6037273 |
| 1740526500 | 91.48 | 0.57 | 0.63 | 91.33 | 91.5 | 91.225 | 8611222 |
| 1740440100 | 90.91 | 0.09 | 0.10 | 90.88 | 91.03 | 90.78 | 4877514 |
| 1740180900 | 90.82 | 0.03 | 0.03 | 90.93 | 91.01 | 90.735 | 5734737 |
| 1740094500 | 90.79 | 0.17 | 0.19 | 90.62 | 90.79 | 90.52 | 5589043 |
| 1740008100 | 90.62 | 0.02 | 0.02 | 90.4 | 90.68 | 90.33 | 4731712 |
| 1739921700 | 90.6 | -0.39 | -0.43 | 90.79 | 90.79 | 90.535 | 6931027 |
| 1739576100 | 90.99 | 0.28 | 0.31 | 90.92 | 91.1757 | 90.92 | 7362348 |
| 1739489700 | 90.71 | 0.74 | 0.82 | 90.36 | 90.77 | 90.35 | 6017857 |
| 1739403300 | 89.97 | -0.29 | -0.32 | 89.66 | 90.14 | 89.61 | 6709987 |
| 1739316900 | 90.255 | -0.39 | -0.42 | 90.32 | 90.41 | 90.22 | 5995989 |
| 1739230500 | 90.64 | -0.01 | -0.01 | 90.68 | 90.83 | 90.565 | 3331480 |
| 1738971300 | 90.65 | -0.35 | -0.38 | 90.79 | 90.825 | 90.595 | 4462443 |
| 1738884900 | 91 | -0.08 | -0.09 | 91.09 | 91.18 | 90.885 | 3296396 |
| 1738798500 | 91.08 | 0.51 | 0.56 | 90.83 | 91.145 | 90.82 | 5726894 |
| 1738712100 | 90.57 | 0.32 | 0.35 | 90.2 | 90.6 | 90.1736 | 7342378 |
| 1738625700 | 90.25 | -0.3 | -0.33 | 90.1 | 90.415 | 89.95 | 5735622 |
| 1738366500 | 90.55 | -0.31 | -0.34 | 90.79 | 90.94 | 90.395 | 9075225 |
| 1738280100 | 90.86 | 0.38 | 0.42 | 90.85 | 90.975 | 90.68 | 5949125 |
| 1738193700 | 90.48 | -0.08 | -0.09 | 90.66 | 90.74 | 90.22 | 5117918 |
| 1738107300 | 90.56 | -0.04 | -0.04 | 90.56 | 90.575 | 90.31 | 5524655 |
| 1738020900 | 90.6 | 0.26 | 0.29 | 90.26 | 90.61 | 90.26 | 5605926 |
| 1737761700 | 90.34 | 0.13 | 0.14 | 90.19 | 90.38 | 90.16 | 3141279 |
| 1737675300 | 90.21 | 0 | 0.00 | 90.21 | 90.21 | 90.21 | 0 |
| 1737588900 | 90.21 | -0.25 | -0.28 | 90.53 | 90.545 | 90.2 | 6612639 |
| 1737502500 | 90.46 | 0.61 | 0.68 | 90.25 | 90.46 | 90.17 | 6953451 |
| 1737156900 | 89.85 | 0.17 | 0.19 | 89.94 | 90.05 | 89.75 | 3558227 |
| 1737070500 | 89.68 | -0.11 | -0.12 | 89.52 | 89.8 | 89.42 | 5421780 |
| 1736984100 | 89.79 | 1.02 | 1.15 | 89.65 | 89.92 | 89.54 | 6638689 |
| 1736897700 | 88.77 | 0.13 | 0.15 | 88.74 | 88.82 | 88.565 | 4066865 |
| 1736811300 | 88.64 | -0.13 | -0.15 | 88.74 | 88.74 | 88.4428 | 6512855 |
| 1736552100 | 88.77 | -0.48 | -0.54 | 88.79 | 89 | 88.64 | 7189764 |
| 1736379300 | 89.25 | 0.07 | 0.08 | 88.97 | 89.25 | 88.9 | 5560062 |
| 1736292900 | 89.18 | -0.36 | -0.40 | 89.595 | 89.65 | 89.11 | 9402549 |
| 1736206500 | 89.54 | 0.04 | 0.04 | 89.58 | 89.665 | 89.41 | 5010947 |
| 1735947300 | 89.5 | 0.16 | 0.18 | 89.695 | 89.76 | 89.48 | 4892425 |
| 1735860900 | 89.34 | 0.3 | 0.34 | 89.36 | 89.5 | 89.055 | 7987066 |
| 1735688100 | 89.04 | -0.17 | -0.19 | 89.43 | 89.44 | 88.85 | 4415167 |
| 1735601700 | 89.21 | -0.09 | -0.10 | 89.29 | 89.435 | 89.2 | 3986277 |
| 1735342500 | 89.3 | -0.34 | -0.38 | 89.4 | 89.46 | 89.225 | 2148718 |
| 1735256100 | 89.64 | -0.09 | -0.10 | 89.48 | 89.7 | 89.38 | 2379664 |
| 1735077840 | 89.73 | 0.4 | 0.45 | 89.74 | 89.74 | 89.2475 | 2512536 |
| 1734996900 | 89.33 | -0.23 | -0.26 | 89.6651 | 89.67 | 89.25 | 4925525 |
| 1734737700 | 89.56 | 0.62 | 0.70 | 89.5 | 89.85 | 89.375 | 6610889 |
| 1734651300 | 88.94 | -0.39 | -0.44 | 89.5 | 89.53 | 88.92 | 15013472 |
| 1734564900 | 89.33 | -1.79 | -1.96 | 90.61 | 90.68 | 89.25 | 9069783 |
| 1734478500 | 91.12 | -0.05 | -0.05 | 91.015 | 91.23 | 90.995 | 7128653 |
| 1734392100 | 91.17 | 0.08 | 0.09 | 91.27 | 91.3 | 90.99 | 5286624 |
| 1734132900 | 91.09 | -0.47 | -0.51 | 91.8 | 91.8 | 91.07 | 5646945 |
| 1734046500 | 91.56 | -0.48 | -0.52 | 92.26 | 92.26 | 91.56 | 4582482 |
| 1733960100 | 92.04 | -0.05 | -0.05 | 92.27 | 92.36 | 91.985 | 3549645 |
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
