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 | 2.08 | 2.22174748985 | 93.62 | 95.7 | 93.59 | 7383361 | 94.85827344 | SP |
| 4 | 2.71 | 2.91429185934 | 92.99 | 95.7 | 92.08 | 6111089 | 93.63746907 | SP |
| 12 | 0.56 | 0.588606264452 | 95.14 | 95.7 | 91.08 | 5567355 | 93.04887603 | SP |
| 26 | -1.61 | -1.65450621724 | 97.31 | 99.18 | 91.08 | 7014295 | 95.03437843 | SP |
| 52 | 1.625 | 1.7273452033 | 94.075 | 99.18 | 91.02 | 6892363 | 94.57410766 | SP |
| 156 | -15.985 | -14.3125755473 | 111.685 | 113.3 | 88.855 | 7915814 | 96.64635156 | SP |
| 260 | -21.46 | -18.3168316832 | 117.16 | 126.2 | 88.855 | 7538250 | 104.13108971 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 95.39 | 0.07 | 0.07 | 94.73 | 95.45 | 94.71 | 9539015 |
| 1740785700 | 95.32 | 0.52 | 0.55 | 95.09 | 95.36 | 94.9 | 11655327 |
| 1740699300 | 94.8 | -0.11 | -0.12 | 94.58 | 94.83 | 94.5599 | 5904517 |
| 1740612900 | 94.91 | 0.26 | 0.27 | 94.63 | 94.97 | 94.485 | 7332187 |
| 1740526500 | 94.65 | 0.74 | 0.79 | 94.5 | 94.6999 | 94.42 | 7649045 |
| 1740440100 | 93.91 | 0.2 | 0.21 | 93.62 | 93.9659 | 93.59 | 4049894 |
| 1740180900 | 93.71 | 0.55 | 0.59 | 93.29 | 93.83 | 93.265 | 6156336 |
| 1740094500 | 93.16 | 0.19 | 0.20 | 93.12 | 93.255 | 93.11 | 7465611 |
| 1740008100 | 92.97 | 0.15 | 0.16 | 92.77 | 93.01 | 92.765 | 4589356 |
| 1739921700 | 92.82 | -0.5 | -0.54 | 93.03 | 93.125 | 92.81 | 4284590 |
| 1739576100 | 93.32 | 0.39 | 0.42 | 93.365 | 93.51 | 93.28 | 5083189 |
| 1739489700 | 92.93 | 0.69 | 0.75 | 92.715 | 93 | 92.7 | 6121890 |
| 1739403300 | 92.24 | -0.64 | -0.69 | 92.25 | 92.32 | 92.08 | 7184249 |
| 1739316900 | 92.88 | -0.24 | -0.26 | 92.89 | 92.96 | 92.82 | 3379533 |
| 1739230500 | 93.12 | -0.02 | -0.02 | 93.24 | 93.37 | 93.065 | 3229066 |
| 1738971300 | 93.14 | -0.31 | -0.33 | 93.15 | 93.225 | 92.98 | 4317604 |
| 1738884900 | 93.45 | -0.11 | -0.12 | 93.46 | 93.58 | 93.31 | 5268505 |
| 1738798500 | 93.56 | 0.54 | 0.58 | 93.4 | 93.73 | 93.37 | 6576330 |
| 1738712100 | 93.02 | 0.23 | 0.25 | 92.61 | 93.02 | 92.595 | 6626003 |
| 1738625700 | 92.79 | -0.23 | -0.25 | 92.99 | 93.28 | 92.655 | 7171140 |
| 1738366500 | 93.02 | -0.15 | -0.16 | 93.2 | 93.34 | 92.81 | 6277436 |
| 1738280100 | 93.17 | 0.2 | 0.22 | 93.17 | 93.3151 | 93.08 | 4365634 |
| 1738193700 | 92.97 | -0.11 | -0.12 | 93.18 | 93.25 | 92.7 | 4918403 |
| 1738107300 | 93.08 | 0.01 | 0.01 | 92.84 | 93.1 | 92.775 | 3899815 |
| 1738020900 | 93.07 | 0.6 | 0.65 | 93.08 | 93.15 | 92.865 | 4285341 |
| 1737761700 | 92.47 | -0.05 | -0.05 | 92.25 | 92.5763 | 92.195 | 4460915 |
| 1737675300 | 92.52 | 0 | 0.00 | 92.52 | 92.52 | 92.52 | 0 |
| 1737588900 | 92.52 | -0.24 | -0.26 | 92.71 | 92.7299 | 92.41 | 3561122 |
| 1737502500 | 92.76 | 0.31 | 0.34 | 92.715 | 92.825 | 92.61 | 4323853 |
| 1737156900 | 92.45 | 0.07 | 0.08 | 92.52 | 92.58 | 92.355 | 3911084 |
| 1737070500 | 92.38 | 0.22 | 0.24 | 92.085 | 92.58 | 91.96 | 7680344 |
| 1736984100 | 92.16 | 0.96 | 1.05 | 92.13 | 92.23 | 91.975 | 7846482 |
| 1736897700 | 91.2 | 0.03 | 0.03 | 91.2 | 91.28 | 91.08 | 4367324 |
| 1736811300 | 91.17 | -0.16 | -0.18 | 91.28 | 91.3099 | 91.08 | 5092844 |
| 1736552100 | 91.33 | -0.67 | -0.73 | 91.455 | 91.63 | 91.23 | 8119466 |
| 1736379300 | 92 | 0.16 | 0.17 | 91.71 | 92.02 | 91.685 | 6368298 |
| 1736292900 | 91.84 | -0.42 | -0.46 | 92.15 | 92.21 | 91.75 | 5502239 |
| 1736206500 | 92.26 | -0.09 | -0.10 | 92.24 | 92.3298 | 92.06 | 3831525 |
| 1735947300 | 92.35 | -0.15 | -0.16 | 92.575 | 92.665 | 92.3201 | 2793716 |
| 1735860900 | 92.5 | 0.05 | 0.05 | 92.65 | 92.775 | 92.31 | 4908023 |
| 1735688100 | 92.45 | -0.17 | -0.18 | 92.75 | 92.816 | 92.375 | 5855976 |
| 1735601700 | 92.62 | 0.54 | 0.59 | 92.53 | 92.67 | 92.515 | 4758260 |
| 1735342500 | 92.08 | -0.24 | -0.26 | 92.255 | 92.385 | 92.06 | 3689041 |
| 1735256100 | 92.32 | 0.07 | 0.08 | 91.96 | 92.36 | 91.925 | 3703262 |
| 1735077840 | 92.25 | 0.05 | 0.05 | 92.01 | 92.26 | 91.97 | 3076141 |
| 1734996900 | 92.2 | -0.41 | -0.44 | 92.54 | 92.58 | 92.13 | 5924272 |
| 1734737700 | 92.61 | 0.34 | 0.37 | 92.74 | 92.9 | 92.59 | 5963609 |
| 1734651300 | 92.27 | -0.42 | -0.45 | 92.38 | 92.44 | 92.115 | 9189153 |
| 1734564900 | 92.69 | -1.03 | -1.10 | 93.4 | 93.52 | 92.62 | 11517259 |
| 1734478500 | 93.72 | 0 | 0.00 | 93.7 | 93.87 | 93.67 | 4870056 |
| 1734392100 | 93.72 | 0.03 | 0.03 | 93.86 | 93.871 | 93.62 | 4579287 |
| 1734132900 | 93.69 | -0.44 | -0.47 | 93.98 | 94.005 | 93.6438 | 5175389 |
| 1734046500 | 94.13 | -0.36 | -0.38 | 94.38 | 94.457 | 94.1 | 4493360 |
| 1733960100 | 94.49 | -0.28 | -0.30 | 94.9 | 95 | 94.46 | 6387215 |
| 1733873700 | 94.77 | -0.17 | -0.18 | 94.7699 | 94.84 | 94.65 | 3521359 |
| 1733787300 | 94.94 | -0.33 | -0.35 | 95.1559 | 95.16 | 94.94 | 4232573 |
| 1733528100 | 95.27 | 0.3 | 0.32 | 95.36 | 95.42 | 95.065 | 6826327 |
| 1733441700 | 94.97 | -0.01 | -0.01 | 94.7 | 95.03 | 94.7 | 5217616 |
| 1733355300 | 94.98 | 0.36 | 0.38 | 94.38 | 95.01 | 94.345 | 5895286 |
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
