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 | 1.46 | 1.51814495165 | 96.17 | 97.48 | 94.17 | 1491 | 95.375082 | SP |
| 4 | 3.59 | 3.81752445768 | 94.04 | 97.84 | 92.7641 | 2408 | 95.46082218 | SP |
| 12 | 6.11 | 6.67613636364 | 91.52 | 97.84 | 89.1925 | 4047 | 93.01193102 | SP |
| 26 | 8.2 | 9.16918260092 | 89.43 | 97.84 | 86.05 | 4106 | 90.79425645 | SP |
| 52 | 15.13 | 18.3393939394 | 82.5 | 97.84 | 82.29 | 6342 | 88.97110149 | SP |
| 156 | 8.66 | 9.73361807351 | 88.97 | 97.84 | 67.74 | 10473 | 82.12100344 | SP |
| 260 | 41.4624 | 73.8190700689 | 56.1676 | 97.84 | 41.89 | 9653 | 76.47983171 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 97.63 | 0.93 | 0.96 | 96.93 | 97.7355 | 96.93 | 58916 |
| 1732232100 | 96.6989 | 1.19 | 1.25 | 95.78 | 96.6989 | 95.78 | 1065 |
| 1732145700 | 95.5087 | 0.65 | 0.69 | 94.885 | 95.5087 | 94.885 | 2604 |
| 1732059300 | 94.855 | -0.24 | -0.25 | 94.17 | 94.86 | 94.17 | 1264 |
| 1731972900 | 95.095 | 0.47 | 0.50 | 94.73 | 95.33 | 94.73 | 1684 |
| 1731713700 | 94.6255 | -1.84 | -1.91 | 94.64 | 94.64 | 94.5873 | 823 |
| 1731627300 | 96.465 | -0.81 | -0.84 | 96.98 | 97.03 | 96.465 | 1719 |
| 1731540900 | 97.2786 | 0.21 | 0.21 | 97.21 | 97.5 | 97.21 | 10692 |
| 1731454500 | 97.07 | -0.36 | -0.37 | 97.28 | 97.3304 | 97.07 | 911 |
| 1731368100 | 97.43 | 0.74 | 0.77 | 97.16 | 97.84 | 97.16 | 3439 |
| 1731108900 | 96.69 | 0.14 | 0.15 | 96.36 | 96.715 | 96.36 | 229 |
| 1731022500 | 96.545 | 0.58 | 0.60 | 96.46 | 96.6 | 96.46 | 1041 |
| 1730936100 | 95.97 | 1.92 | 2.04 | 95.82 | 96.09 | 95.27 | 4705 |
| 1730849700 | 94.0496 | 0.8 | 0.86 | 93.87 | 94.1199 | 93.8399 | 1111 |
| 1730763300 | 93.2456 | -0.03 | -0.04 | 93.16 | 93.47 | 93.16 | 1647 |
| 1730500500 | 93.28 | 0.41 | 0.44 | 93.4906 | 93.4906 | 93.28 | 1012 |
| 1730414100 | 92.8675 | -0.4 | -0.43 | 93.1 | 93.1 | 92.7641 | 1851 |
| 1730327700 | 93.2647 | -0.06 | -0.06 | 93.15 | 93.48 | 93.15 | 3335 |
| 1730241300 | 93.3213 | -0.3 | -0.33 | 93.1 | 93.6 | 93.1 | 1499 |
| 1730154900 | 93.6259 | 0.01 | 0.01 | 93.89 | 93.97 | 93.58 | 3723 |
| 1729895700 | 93.6169 | 0.06 | 0.07 | 94.04 | 94.28 | 93.59 | 2362 |
| 1729809300 | 93.5542 | 0.43 | 0.47 | 93.28 | 93.595 | 93.28 | 6634 |
| 1729722900 | 93.12 | -0.91 | -0.97 | 93.19 | 93.47 | 92.86 | 1167 |
| 1729636500 | 94.0284 | 0.03 | 0.03 | 93.71 | 94.065 | 93.6673 | 4126 |
| 1729550100 | 93.9956 | -0.55 | -0.59 | 94.46 | 94.58 | 93.9956 | 1697 |
| 1729290900 | 94.55 | 0.66 | 0.70 | 93.75 | 94.68 | 93.75 | 3238 |
| 1729204500 | 93.8922 | -0.38 | -0.41 | 94.42 | 94.42 | 93.6 | 2458 |
| 1729118100 | 94.275 | 0.51 | 0.54 | 93.69 | 94.33 | 93.69 | 4755 |
| 1729031700 | 93.7651 | -0.29 | -0.31 | 93.76 | 94.48 | 93.671 | 5000 |
| 1728945300 | 94.06 | 0.45 | 0.48 | 93.6 | 94.11 | 93.47 | 12535 |
| 1728686100 | 93.6094 | 0.81 | 0.88 | 92.83 | 93.6094 | 92.83 | 921 |
| 1728599700 | 92.7972 | -0.46 | -0.50 | 92.86 | 93.08 | 92.74 | 17391 |
| 1728513300 | 93.2613 | 0.57 | 0.62 | 92.8 | 93.2613 | 92.8 | 2564 |
| 1728426900 | 92.688 | 0.83 | 0.90 | 92.18 | 92.74 | 92.09 | 1232 |
| 1728340500 | 91.86 | -0.81 | -0.87 | 92.26 | 92.26 | 91.7799 | 1035 |
| 1728081300 | 92.6667 | 0.8 | 0.87 | 92.62 | 92.6667 | 92.62 | 469 |
| 1727994900 | 91.8641 | -0.57 | -0.61 | 92.03 | 92.03 | 91.6458 | 515 |
| 1727908500 | 92.43 | -0.18 | -0.20 | 92.13 | 92.46 | 92.13 | 1858 |
| 1727822100 | 92.613 | -0.44 | -0.48 | 93.03 | 93.03 | 92.2 | 1485 |
| 1727735520 | 93.0573 | 0.15 | 0.16 | 92.95 | 93.0573 | 92.4 | 3973 |
| 1727476500 | 92.9065 | 0.18 | 0.20 | 93.03 | 93.36 | 92.821 | 2890 |
| 1727390100 | 92.7223 | 0.28 | 0.30 | 92.79 | 92.79 | 92.44 | 2235 |
| 1727303700 | 92.4452 | -0.52 | -0.56 | 93.08 | 93.08 | 92.41 | 5057 |
| 1727217300 | 92.969 | -0 | -0.00 | 93.08 | 93.08 | 92.94 | 1871 |
| 1727130900 | 92.9715 | 0.08 | 0.08 | 93.06 | 93.06 | 92.92 | 1219 |
| 1726871700 | 92.8963 | -0.26 | -0.28 | 93.1 | 93.1 | 92.68 | 1360 |
| 1726785300 | 93.1562 | 1.03 | 1.11 | 93.535 | 93.535 | 93.03 | 3153 |
| 1726698900 | 92.1297 | -0.03 | -0.03 | 92.24 | 93.001 | 91.99 | 45137 |
| 1726612500 | 92.1587 | -0.17 | -0.18 | 92.29 | 92.8847 | 92.021 | 4517 |
| 1726526100 | 92.3267 | 0.33 | 0.36 | 92.0101 | 92.3267 | 91.9301 | 9460 |
| 1726266900 | 91.995 | 0.82 | 0.90 | 91.995 | 91.995 | 91.995 | 280 |
| 1726180500 | 91.1715 | 0.71 | 0.79 | 90.3015 | 91.25 | 90.3015 | 4494 |
| 1726094100 | 90.4607 | 0.23 | 0.26 | 90.11 | 90.4607 | 89.8301 | 1388 |
| 1726007700 | 90.2291 | 0.18 | 0.19 | 90.04 | 90.2291 | 89.66 | 2347 |
| 1725921300 | 90.0536 | 0.86 | 0.97 | 89.45 | 90.42 | 89.45 | 2303 |
| 1725662100 | 89.1925 | -0.98 | -1.09 | 90.62 | 90.62 | 89.1925 | 2074 |
| 1725575700 | 90.1769 | -0.57 | -0.63 | 90.5 | 90.5 | 89.89 | 5887 |
| 1725489300 | 90.7447 | -0.04 | -0.04 | 90.93 | 90.94 | 90.4801 | 944 |
| 1725402900 | 90.7814 | -1.03 | -1.12 | 91.5 | 91.5 | 90.7814 | 17650 |
| 1725057300 | 91.8077 | 0.52 | 0.57 | 91.52 | 91.8077 | 91.1901 | 972 |
| 1724970900 | 91.2829 | 0.02 | 0.02 | 91.49 | 91.93 | 90.96 | 5576 |
| 1724884500 | 91.2619 | -0.46 | -0.50 | 91.64 | 91.64 | 90.88 | 5890 |
| 1724798100 | 91.7205 | 0.09 | 0.10 | 91.51 | 91.865 | 91.51 | 5384 |
| 1724711700 | 91.6264 | 0.12 | 0.14 | 92 | 92.11 | 91.6264 | 3145 |
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
