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 | 0.44 | 0.47261009667 | 93.1 | 93.88 | 92.9 | 7409119 | 93.47195868 | SP |
| 4 | -1.77 | -1.85709789109 | 95.31 | 95.32 | 92.9 | 8642973 | 93.8688919 | SP |
| 12 | -3.89 | -3.99261007903 | 97.43 | 99.18 | 92.9 | 8438168 | 96.28528256 | SP |
| 26 | 0.56 | 0.602280060228 | 92.98 | 99.18 | 91.72 | 7219240 | 95.73296999 | SP |
| 52 | 0.62 | 0.667240637107 | 92.92 | 99.18 | 91.04 | 8221380 | 94.91833656 | SP |
| 156 | -20.79 | -18.1842036211 | 114.33 | 116.64 | 88.855 | 8429141 | 98.90915972 | SP |
| 260 | -18.23 | -16.3102800394 | 111.77 | 126.2 | 88.855 | 7439167 | 104.84880371 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 93.54 | -0.05 | -0.05 | 93.68 | 93.83 | 93.42 | 5073409 |
| 1732145700 | 93.59 | -0.14 | -0.15 | 93.47 | 93.76 | 93.455 | 5667409 |
| 1732059300 | 93.73 | 0.2 | 0.21 | 93.81 | 93.88 | 93.685 | 4848243 |
| 1731972900 | 93.53 | 0.21 | 0.23 | 93.28 | 93.59 | 93.173471 | 4739379 |
| 1731713700 | 93.32 | 0.04 | 0.04 | 93.1 | 93.63 | 92.9 | 16717154 |
| 1731627300 | 93.28 | -0.01 | -0.01 | 93.43 | 93.66 | 93.17 | 7464480 |
| 1731540900 | 93.29 | -0.06 | -0.06 | 93.77 | 93.77 | 93.17 | 6622896 |
| 1731454500 | 93.35 | -0.59 | -0.63 | 93.57 | 93.76 | 93.235 | 7998029 |
| 1731368100 | 93.94 | -0.26 | -0.28 | 93.92 | 93.9551 | 93.775 | 3944190 |
| 1731108900 | 94.2 | 0.2 | 0.21 | 94.2 | 94.475 | 94.09 | 12296730 |
| 1731022500 | 94 | 0.75 | 0.80 | 93.59 | 94.1699 | 93.58 | 15554130 |
| 1730936100 | 93.25 | -0.97 | -1.03 | 93.075 | 93.5101 | 93.01 | 15100180 |
| 1730849700 | 94.22 | 0.05 | 0.05 | 94.05 | 94.335 | 93.735 | 8073887 |
| 1730763300 | 94.17 | 0.5 | 0.53 | 94.32 | 94.4371 | 93.9918 | 8144509 |
| 1730500500 | 93.67 | -0.85 | -0.90 | 94.365 | 94.46 | 93.64 | 15651436 |
| 1730414100 | 94.52 | -0.05 | -0.05 | 94.42 | 94.7011 | 94.215 | 8543456 |
| 1730327700 | 94.57 | -0.14 | -0.15 | 94.93 | 95.165 | 94.53 | 6281568 |
| 1730241300 | 94.71 | 0.04 | 0.04 | 94.27 | 94.725 | 94.225 | 8401668 |
| 1730154900 | 94.67 | -0.22 | -0.23 | 94.87 | 94.9 | 94.49 | 5243695 |
| 1729895700 | 94.89 | -0.21 | -0.22 | 95.31 | 95.32 | 94.82 | 6493002 |
| 1729809300 | 95.1 | 0.21 | 0.22 | 94.98 | 95.2599 | 94.87 | 5436254 |
| 1729722900 | 94.89 | -0.22 | -0.23 | 94.83 | 94.995 | 94.74 | 6429845 |
| 1729636500 | 95.11 | -0.09 | -0.09 | 95.32 | 95.375 | 95.031 | 5237815 |
| 1729550100 | 95.2 | -0.74 | -0.77 | 95.57 | 95.6 | 95.19 | 6633262 |
| 1729290900 | 95.94 | 0.11 | 0.11 | 95.99 | 96.045 | 95.92 | 5174687 |
| 1729204500 | 95.83 | -0.5 | -0.52 | 95.91 | 95.95 | 95.745 | 5460180 |
| 1729118100 | 96.33 | 0.15 | 0.16 | 96.36 | 96.46 | 96.27 | 5032820 |
| 1729031700 | 96.18 | 0.49 | 0.51 | 96.06 | 96.22 | 96.005 | 7736905 |
| 1728945300 | 95.69 | -0.17 | -0.18 | 95.46 | 95.69 | 95.405 | 3850390 |
| 1728686100 | 95.86 | 0.03 | 0.03 | 95.72 | 95.9546 | 95.68 | 5346037 |
| 1728599700 | 95.83 | -0.01 | -0.01 | 95.73 | 95.88 | 95.53 | 5838727 |
| 1728513300 | 95.84 | -0.36 | -0.37 | 96.03 | 96.08 | 95.79 | 6769203 |
| 1728426900 | 96.2 | 0.08 | 0.08 | 95.97 | 96.2 | 95.93 | 5531797 |
| 1728340500 | 96.12 | -0.35 | -0.36 | 96.11 | 96.27 | 96.07 | 10252361 |
| 1728081300 | 96.47 | -0.94 | -0.96 | 96.57 | 96.78 | 96.42 | 8653221 |
| 1727994900 | 97.41 | -0.5 | -0.51 | 97.655 | 97.72 | 97.38 | 11485228 |
| 1727908500 | 97.91 | -0.28 | -0.29 | 97.68 | 97.945 | 97.635 | 7550304 |
| 1727822100 | 98.19 | 0.07 | 0.07 | 98.17 | 98.47 | 98.0847 | 11042786 |
| 1727735520 | 98.12 | -0.27 | -0.27 | 98.315 | 98.34 | 97.96 | 8848424 |
| 1727476500 | 98.39 | 0.39 | 0.40 | 98.23 | 98.435 | 98.15 | 6173780 |
| 1727390100 | 98 | -0.07 | -0.07 | 98.15 | 98.2 | 97.835 | 8026625 |
| 1727303700 | 98.07 | -0.4 | -0.41 | 98.27 | 98.27 | 98.07 | 10454743 |
| 1727217300 | 98.47 | 0.11 | 0.11 | 98.09 | 98.5 | 98.0118 | 6580847 |
| 1727130900 | 98.36 | -0.06 | -0.06 | 98.22 | 98.45 | 97.985 | 7491882 |
| 1726871700 | 98.42 | -0.03 | -0.03 | 98.31 | 98.55 | 98.18 | 6580566 |
| 1726785300 | 98.45 | -0.08 | -0.08 | 98.26 | 98.465 | 98.22 | 16567367 |
| 1726698900 | 98.53 | -0.43 | -0.43 | 98.73 | 99.045 | 98.48 | 8427271 |
| 1726612500 | 98.96 | -0.18 | -0.18 | 99.08 | 99.14 | 98.8901 | 7693435 |
| 1726526100 | 99.14 | 0.26 | 0.26 | 98.99 | 99.18 | 98.869 | 6509878 |
| 1726266900 | 98.88 | 0.19 | 0.19 | 98.96 | 99 | 98.76 | 5224728 |
| 1726180500 | 98.69 | -0.16 | -0.16 | 98.77 | 98.88 | 98.505 | 5744881 |
| 1726094100 | 98.85 | -0.07 | -0.07 | 98.72 | 99.15 | 98.66 | 7285552 |
| 1726007700 | 98.92 | 0.42 | 0.43 | 98.51 | 98.97 | 98.49 | 7802984 |
| 1725921300 | 98.5 | 0.14 | 0.14 | 98.3 | 98.57 | 98.18 | 8531614 |
| 1725662100 | 98.36 | 0.14 | 0.14 | 98.26 | 98.85 | 98.02 | 17583974 |
| 1725575700 | 98.22 | 0.23 | 0.23 | 98.225 | 98.3 | 97.91 | 33517829 |
| 1725489300 | 97.99 | 0.57 | 0.59 | 97.53 | 98.04 | 97.502 | 9899082 |
| 1725402900 | 97.42 | 0.35 | 0.36 | 97.32 | 97.57 | 97.25 | 7896442 |
| 1725057300 | 97.07 | -0.34 | -0.35 | 97.43 | 97.5527 | 97.045 | 4688707 |
| 1724970900 | 97.41 | -0.17 | -0.17 | 97.36 | 97.45 | 97.26 | 6153078 |
| 1724884500 | 97.58 | -0.05 | -0.05 | 97.65 | 97.73 | 97.54 | 8147038 |
| 1724798100 | 97.63 | -0.04 | -0.04 | 97.405 | 97.695 | 97.36 | 4433546 |
| 1724711700 | 97.67 | -0.12 | -0.12 | 97.96 | 97.97 | 97.665 | 3062395 |
| 1724452500 | 97.79 | 0.45 | 0.46 | 97.54 | 97.86 | 97.425 | 5469890 |
| 1724366100 | 97.34 | -0.45 | -0.46 | 97.55 | 97.57 | 97.2 | 4819502 |
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
