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 | -0.09 | -0.098231827112 | 91.62 | 92.33 | 90.14 | 118165 | 91.16370923 | SP |
| 4 | -0.48 | -0.521682425823 | 92.01 | 93.44 | 90.14 | 132959 | 91.90961789 | SP |
| 12 | 5.43 | 6.30662020906 | 86.1 | 93.44 | 84.64 | 153252 | 89.41429332 | SP |
| 26 | 6.79 | 8.01274486665 | 84.74 | 93.44 | 83.6 | 136527 | 88.78297808 | SP |
| 52 | 14.69 | 19.1176470588 | 76.84 | 93.44 | 74.05 | 129548 | 84.55982125 | SP |
| 156 | 18.59 | 25.4867013984 | 72.94 | 93.44 | 66.59 | 122050 | 78.91067643 | SP |
| 260 | 32.69 | 55.5574439157 | 58.84 | 93.44 | 46.9 | 100915 | 74.6756991 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 91.53 | 0.11 | 0.12 | 91.57 | 91.87 | 91.33 | 79960 |
| 1720218900 | 91.42 | 0.83 | 0.92 | 91 | 91.45 | 90.56 | 88507 |
| 1720040640 | 90.59 | -0.37 | -0.41 | 91.08 | 91.17 | 90.14 | 72310 |
| 1719959700 | 90.96 | -0.73 | -0.80 | 91.19 | 91.19 | 90.29 | 199066 |
| 1719873300 | 91.69 | 0.21 | 0.23 | 91.62 | 92.33 | 91.54 | 112776 |
| 1719614100 | 91.48 | -0.46 | -0.50 | 91.98 | 92.34 | 91.38 | 199349 |
| 1719527700 | 91.94 | -0.47 | -0.51 | 92.46 | 92.46 | 91.4101 | 39883 |
| 1719441300 | 92.41 | -0.82 | -0.88 | 92.91 | 92.91 | 92.38 | 71502 |
| 1719354900 | 93.23 | 0.2 | 0.21 | 93.35 | 93.44 | 92.95 | 108336 |
| 1719268500 | 93.03 | 0.87 | 0.94 | 92.77 | 93.26 | 92.62 | 208648 |
| 1719009300 | 92.16 | 0.24 | 0.26 | 92.04 | 92.22 | 91.85 | 82122 |
| 1718922900 | 91.92 | 0.17 | 0.18 | 91.66 | 92.27 | 91.53 | 181839 |
| 1718750100 | 91.755 | 0.13 | 0.15 | 91.63 | 92.04 | 91.55 | 98574 |
| 1718663700 | 91.62 | -0.06 | -0.07 | 91.48 | 91.68 | 91.24 | 150699 |
| 1718404500 | 91.68 | -0.25 | -0.27 | 91.87 | 91.87 | 91.28 | 227897 |
| 1718318100 | 91.93 | -0.11 | -0.12 | 91.79 | 92.06 | 91.3 | 292647 |
| 1718231700 | 92.04 | -0.24 | -0.26 | 92.26 | 92.3 | 91.85 | 77334 |
| 1718145300 | 92.28 | -0.38 | -0.41 | 92.45 | 92.519 | 91.58 | 103357 |
| 1718058900 | 92.66 | 0.41 | 0.44 | 92.01 | 92.669 | 91.58 | 78414 |
| 1717799700 | 92.25 | 0.13 | 0.14 | 92.08 | 92.53 | 92 | 116736 |
| 1717713300 | 92.12 | 0.35 | 0.38 | 91.76 | 92.22 | 91.5709 | 102900 |
| 1717626900 | 91.77 | 0.6 | 0.66 | 91.77 | 91.86 | 91.19 | 276240 |
| 1717540500 | 91.17 | 0.45 | 0.50 | 90.77 | 91.27 | 90.58 | 289605 |
| 1717454100 | 90.72 | 0.26 | 0.29 | 90.17 | 91.0602 | 90.115 | 85673 |
| 1717194900 | 90.46 | 1.32 | 1.48 | 89.69 | 90.48 | 89.58 | 309470 |
| 1717108500 | 89.14 | 0.45 | 0.51 | 88.99 | 89.42 | 88.79 | 71064 |
| 1717022100 | 88.69 | -0.19 | -0.21 | 88.29 | 88.7 | 88.28 | 242913 |
| 1716935700 | 88.88 | -0.99 | -1.10 | 89.69 | 89.69 | 88.61 | 139423 |
| 1716590100 | 89.87 | -0.29 | -0.32 | 90.22 | 90.22 | 89.84 | 53165 |
| 1716503700 | 90.16 | -0.6 | -0.66 | 91.01 | 91.03 | 89.9748 | 203818 |
| 1716417300 | 90.76 | 0.31 | 0.34 | 90 | 90.91 | 89.955 | 51879 |
| 1716330900 | 90.45 | 0.14 | 0.16 | 90.71 | 91.05 | 90.3907 | 141891 |
| 1716244500 | 90.31 | 0.08 | 0.09 | 90.29 | 90.51 | 90.02 | 61270 |
| 1715985300 | 90.23 | -0.01 | -0.01 | 90.3 | 90.3 | 89.87 | 24910 |
| 1715898900 | 90.24 | -0.47 | -0.52 | 90.56 | 90.56 | 90.1158 | 109971 |
| 1715812500 | 90.71 | 0.76 | 0.84 | 90.08 | 90.7799 | 90.08 | 52363 |
| 1715726100 | 89.95 | 0.16 | 0.18 | 89.76 | 90.1 | 89.61 | 83145 |
| 1715639700 | 89.79 | 0.54 | 0.61 | 89.55 | 89.84 | 89.55 | 77462 |
| 1715380500 | 89.25 | -0.05 | -0.06 | 89.53 | 89.7 | 89.24 | 71036 |
| 1715294100 | 89.3 | 0.74 | 0.84 | 88.54 | 89.31 | 88.54 | 75774 |
| 1715207700 | 88.56 | 0.22 | 0.25 | 88.84 | 88.92 | 88.49 | 404314 |
| 1715121300 | 88.34 | 0.71 | 0.81 | 88.08 | 88.43 | 88 | 211069 |
| 1715034900 | 87.63 | 0.52 | 0.60 | 87.28 | 87.63 | 87.09 | 64284 |
| 1714775700 | 87.11 | -0.3 | -0.34 | 87.66 | 87.66 | 86.76 | 111114 |
| 1714689300 | 87.41 | -0.55 | -0.63 | 88.04 | 88.04 | 87.26 | 128134 |
| 1714602900 | 87.96 | 0.4 | 0.46 | 87.55 | 88.43 | 87.29 | 213064 |
| 1714516500 | 87.56 | 0.43 | 0.49 | 87.68 | 88.29 | 87.51 | 549245 |
| 1714430100 | 87.13 | 0.33 | 0.38 | 87.01 | 87.53 | 86.8 | 303590 |
| 1714170900 | 86.8 | 0.28 | 0.32 | 86.52 | 87.06 | 86.33 | 616575 |
| 1714084500 | 86.52 | 0.15 | 0.17 | 86.75 | 86.82 | 86 | 326338 |
| 1713998100 | 86.37 | -0.55 | -0.63 | 86.92 | 86.92 | 86.06 | 91320 |
| 1713911700 | 86.92 | 1 | 1.16 | 86.54 | 86.96 | 86.2 | 190081 |
| 1713825300 | 85.92 | 0.78 | 0.92 | 85.42 | 86.45 | 85.39 | 48390 |
| 1713566100 | 85.14 | 0.27 | 0.32 | 84.83 | 85.26 | 84.83 | 72869 |
| 1713479700 | 84.87 | -0.32 | -0.38 | 85.11 | 85.25 | 84.64 | 98220 |
| 1713393300 | 85.19 | 0.09 | 0.11 | 85.5 | 85.69 | 84.89 | 140337 |
| 1713306900 | 85.1 | -0.34 | -0.40 | 85 | 85.55 | 84.95 | 29836 |
| 1713220500 | 85.44 | -0.04 | -0.05 | 86.1 | 86.52 | 85.29 | 102611 |
| 1712961300 | 85.48 | -1.32 | -1.52 | 86.5 | 86.631 | 85.39 | 178854 |
| 1712874900 | 86.8 | -0.27 | -0.31 | 87.37 | 87.38 | 86.44 | 89690 |
| 1712788500 | 87.07 | -0.61 | -0.70 | 86.89 | 87.33 | 86.82 | 157614 |
| 1712702100 | 87.68 | -0.35 | -0.40 | 88.01 | 88.15 | 87.25 | 44140 |
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
