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 | -0.64 | -0.678757026196 | 94.29 | 96.16 | 93.36 | 115004 | 94.97792175 | CS |
| 4 | -2.04 | -2.13188420943 | 95.69 | 99.08 | 93.36 | 163312 | 96.26492182 | CS |
| 12 | -5.855 | -5.88412642581 | 99.505 | 104.285 | 93.36 | 180634 | 98.88232547 | CS |
| 26 | 1.4 | 1.51761517615 | 92.25 | 107.89 | 91.45 | 177165 | 99.20340921 | CS |
| 52 | -9.55 | -9.25387596899 | 103.2 | 107.89 | 82.61 | 165983 | 96.16773612 | CS |
| 156 | 13.28 | 16.5235784497 | 80.37 | 107.89 | 68.27 | 166875 | 88.55566444 | CS |
| 260 | 47.55 | 103.145336226 | 46.1 | 107.89 | 41.25 | 166484 | 77.28178549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 94.83 | -0.11 | -0.12 | 95.63 | 96.16 | 94.715 | 138051 |
| 1720218900 | 94.94 | -0.35 | -0.37 | 94.87 | 95.49 | 94.08 | 131431 |
| 1720040640 | 95.29 | 0.28 | 0.29 | 95.5 | 96.12 | 94.83 | 68903 |
| 1719959700 | 95.01 | 1.04 | 1.11 | 94.29 | 95.56 | 94 | 121631 |
| 1719873300 | 93.97 | -2.36 | -2.45 | 96.65 | 96.65 | 93.75 | 189910 |
| 1719614100 | 96.33 | 0 | 0.00 | 96.33 | 96.33 | 96.33 | 0 |
| 1719527700 | 96.33 | 0.56 | 0.58 | 96.27 | 96.71 | 95.92 | 101904 |
| 1719441300 | 95.77 | -0.47 | -0.49 | 95.79 | 96.67 | 95.47 | 148338 |
| 1719354900 | 96.24 | -1.47 | -1.50 | 97.38 | 97.38 | 95.86 | 157999 |
| 1719268500 | 97.71 | 0.37 | 0.38 | 97.2 | 98.785 | 97.165 | 103742 |
| 1719009300 | 97.34 | 0.12 | 0.12 | 97.68 | 97.72 | 96.38 | 452258 |
| 1718922900 | 97.22 | 0.2 | 0.21 | 96.89 | 98.19 | 96.89 | 87906 |
| 1718750100 | 97.02 | 0.3 | 0.31 | 96.57 | 97.84 | 96.24 | 78162 |
| 1718663700 | 96.72 | 0.62 | 0.65 | 95.84 | 97.14 | 95.47 | 115645 |
| 1718404500 | 96.1 | -1.25 | -1.28 | 96.09 | 97.005 | 94.9 | 214256 |
| 1718318100 | 97.35 | -0.83 | -0.85 | 97.69 | 97.69 | 96.235 | 121227 |
| 1718231700 | 98.18 | 2.45 | 2.56 | 97.71 | 99.08 | 97.69 | 116472 |
| 1718145300 | 95.73 | -0.21 | -0.22 | 95.69 | 95.925 | 94.1901 | 142006 |
| 1718058900 | 95.94 | -0.46 | -0.48 | 95.4 | 96.05 | 94.58 | 158989 |
| 1717799700 | 96.4 | -0.71 | -0.73 | 96.74 | 97.18 | 96.19 | 121348 |
| 1717713300 | 97.11 | -1.95 | -1.97 | 98.67 | 99.06 | 96.78 | 208613 |
| 1717626900 | 99.06 | 1.54 | 1.58 | 97.59 | 99.45 | 97.57 | 163510 |
| 1717540500 | 97.52 | -0.35 | -0.36 | 98.12 | 98.82 | 97.46 | 182847 |
| 1717454100 | 97.87 | -1.61 | -1.62 | 100.39 | 100.39 | 97.6 | 102252 |
| 1717194900 | 99.48 | 1.84 | 1.88 | 98.13 | 99.68 | 98.13 | 171601 |
| 1717108500 | 97.64 | 1.43 | 1.49 | 96.94 | 97.76 | 96.6 | 125537 |
| 1717022100 | 96.21 | -1.82 | -1.86 | 96.97 | 97.16 | 96.09 | 127275 |
| 1716935700 | 98.03 | 0.08 | 0.08 | 98.45 | 99.11 | 97.79 | 229597 |
| 1716590100 | 97.95 | 0.41 | 0.42 | 98.13 | 98.39 | 97.32 | 137804 |
| 1716503700 | 97.54 | -1.5 | -1.51 | 98.94 | 98.94 | 97.15 | 156363 |
| 1716417300 | 99.04 | -0.25 | -0.25 | 98.71 | 99.845 | 98.71 | 105980 |
| 1716330900 | 99.29 | -0.27 | -0.27 | 99.46 | 99.75 | 98.84 | 91557 |
| 1716244500 | 99.56 | -0.39 | -0.39 | 99.75 | 100.5474 | 99.485 | 114102 |
| 1715985300 | 99.95 | -0.41 | -0.41 | 100.73 | 100.74 | 99.7324 | 95911 |
| 1715898900 | 100.36 | -1.31 | -1.29 | 101.8 | 102.22 | 100.11 | 182800 |
| 1715812500 | 101.67 | -0.03 | -0.03 | 102.05 | 102.285 | 101.28 | 202300 |
| 1715726100 | 101.7 | -0.22 | -0.22 | 102.65 | 102.65 | 101.11 | 174986 |
| 1715639700 | 101.92 | -0.35 | -0.34 | 102.99 | 103.57 | 101.9 | 173850 |
| 1715380500 | 102.27 | 0.2 | 0.20 | 102.08 | 102.61 | 101.735 | 179451 |
| 1715294100 | 102.07 | 0.83 | 0.82 | 101.61 | 102.49 | 101.41 | 175125 |
| 1715207700 | 101.24 | 0.46 | 0.46 | 100.29 | 101.45 | 100.29 | 120813 |
| 1715121300 | 100.78 | 0.84 | 0.84 | 99.76 | 101.24 | 99.76 | 315102 |
| 1715034900 | 99.94 | 1.04 | 1.05 | 99.13 | 100.2 | 99.13 | 133081 |
| 1714775700 | 98.9 | 0.18 | 0.18 | 100.05 | 100.195 | 98.245 | 185658 |
| 1714689300 | 98.72 | 1.12 | 1.15 | 98.5 | 99.07 | 97.54 | 189895 |
| 1714602900 | 97.6 | 1.33 | 1.38 | 95.77 | 98.97 | 95.77 | 306311 |
| 1714516500 | 96.27 | -6.97 | -6.75 | 99.21 | 102.1 | 95.78 | 429161 |
| 1714430100 | 103.24 | 0.47 | 0.46 | 102.79 | 103.9 | 102.69 | 259998 |
| 1714170900 | 102.77 | 0.23 | 0.22 | 102.39 | 103.18 | 102.2337 | 163015 |
| 1714084500 | 102.54 | -0.31 | -0.30 | 102 | 103.07 | 100.88 | 216540 |
| 1713998100 | 102.85 | -0.77 | -0.74 | 103.53 | 104.285 | 102.8 | 320714 |
| 1713911700 | 103.62 | 1.57 | 1.54 | 102.31 | 104.195 | 102.06 | 166597 |
| 1713825300 | 102.05 | 0.61 | 0.60 | 101.58 | 102.75 | 100.74 | 370014 |
| 1713566100 | 101.44 | 0.93 | 0.93 | 100.21 | 101.69 | 100.02 | 261748 |
| 1713479700 | 100.51 | 0.32 | 0.32 | 100.26 | 102.165 | 99.85 | 213987 |
| 1713393300 | 100.19 | -0.77 | -0.76 | 101.23 | 101.74 | 100.035 | 186131 |
| 1713306900 | 100.96 | 0.57 | 0.57 | 99.99 | 101.32 | 99.44 | 145422 |
| 1713220500 | 100.39 | -0.06 | -0.06 | 101.01 | 101.64 | 100.01 | 183889 |
| 1712961300 | 100.45 | -0.97 | -0.96 | 100.76 | 101.015 | 99.85 | 121107 |
| 1712874900 | 101.42 | 0.34 | 0.34 | 101.08 | 102.465 | 100.16 | 123177 |
| 1712788500 | 101.08 | -2.51 | -2.42 | 101.29 | 102.1425 | 100.51 | 156900 |
| 1712702100 | 103.59 | 0.67 | 0.65 | 103.04 | 103.99 | 102.03 | 213656 |
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
