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 | -3.69 | -3.89692681381 | 94.69 | 95.35 | 88.85 | 1563723 | 91.61014276 | SP |
| 4 | -4.32 | -4.53210239194 | 95.32 | 99.12 | 88.85 | 1230219 | 95.15830016 | SP |
| 12 | 1.64 | 1.83527305282 | 89.36 | 99.12 | 86.81 | 1378067 | 92.50024643 | SP |
| 26 | 9.78 | 12.0413691209 | 81.22 | 99.12 | 79.555 | 1881369 | 88.45464324 | SP |
| 52 | 10.27 | 12.7214170692 | 80.73 | 99.12 | 75.77 | 2166850 | 84.29175927 | SP |
| 156 | 5.5515 | 6.49689579103 | 85.4485 | 99.12 | 65.39 | 1866314 | 78.70732311 | SP |
| 260 | -42.42 | -31.7943336831 | 133.42 | 189.36 | 65.39 | 1341205 | 83.28720846 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 90.05 | 0.83 | 0.93 | 88.76 | 91.11 | 88.49 | 3064643 |
| 1734651300 | 89.22 | -0.41 | -0.46 | 90.65 | 91.07 | 89.01 | 2381112 |
| 1734564900 | 89.63 | -4.13 | -4.40 | 94.25 | 94.52 | 88.85 | 2034919 |
| 1734478500 | 93.76 | -1.15 | -1.21 | 94.47 | 94.75 | 93.5918 | 1294168 |
| 1734392100 | 94.91 | 0.61 | 0.65 | 94.23 | 95.35 | 94 | 1463066 |
| 1734132900 | 94.3 | -0.63 | -0.66 | 94.81 | 95.01 | 93.83 | 881137 |
| 1734046500 | 94.93 | -1.28 | -1.33 | 95.96 | 96.145 | 94.84 | 966077 |
| 1733960100 | 96.21 | 0.4 | 0.42 | 96.57 | 96.78 | 95.82 | 1051789 |
| 1733873700 | 95.81 | -0.39 | -0.41 | 96.14 | 96.61 | 95.471 | 1020383 |
| 1733787300 | 96.2 | -0.47 | -0.49 | 97.34 | 97.65 | 96.16 | 1077794 |
| 1733528100 | 96.67 | 0.37 | 0.38 | 96.99 | 97 | 96.465 | 803454 |
| 1733441700 | 96.3 | -1.16 | -1.19 | 97.33 | 97.42 | 96.18 | 765503 |
| 1733355300 | 97.46 | 0.35 | 0.36 | 97.27 | 97.74 | 96.776 | 856456 |
| 1733268900 | 97.11 | -0.7 | -0.72 | 97.71 | 97.93 | 96.85 | 996347 |
| 1733182500 | 97.81 | -0.07 | -0.07 | 98.01 | 98.16 | 97.09 | 1669048 |
| 1732917840 | 97.88 | 0.38 | 0.39 | 98.05 | 98.49 | 97.735 | 850162 |
| 1732750500 | 97.5 | 0.15 | 0.15 | 97.89 | 98.5899 | 97.28 | 1281920 |
| 1732664100 | 97.35 | -0.71 | -0.72 | 97.58 | 97.755 | 96.8743 | 1356459 |
| 1732577700 | 98.06 | 1.48 | 1.53 | 97.685 | 99.12 | 97.68 | 1662529 |
| 1732318500 | 96.58 | 1.73 | 1.82 | 95.32 | 96.79 | 95.22 | 1700885 |
| 1732232100 | 94.85 | 1.42 | 1.52 | 93.9 | 95.28 | 93.5 | 2495459 |
| 1732145700 | 93.43 | 0.11 | 0.12 | 93.24 | 93.43 | 92.28 | 1545591 |
| 1732059300 | 93.32 | 0.68 | 0.73 | 91.68 | 93.38 | 91.6 | 1124097 |
| 1731972900 | 92.64 | 0.19 | 0.21 | 92.73 | 93.3 | 92.32 | 1512715 |
| 1731713700 | 92.45 | -1.38 | -1.47 | 93.92 | 93.94 | 92.17 | 1357611 |
| 1731627300 | 93.83 | -1.3 | -1.37 | 95.44 | 95.625 | 93.56 | 1479619 |
| 1731540900 | 95.13 | -0.94 | -0.98 | 96.67 | 97.0207 | 95.039 | 1373699 |
| 1731454500 | 96.07 | -1.71 | -1.75 | 97.11 | 97.81 | 95.72 | 1627579 |
| 1731368100 | 97.78 | 1.43 | 1.48 | 97.24 | 98.06 | 97.04 | 2306772 |
| 1731108900 | 96.35 | 0.7 | 0.73 | 95.53 | 96.48 | 95.34 | 2125911 |
| 1731022500 | 95.65 | -0.35 | -0.36 | 95.85 | 96.48 | 95.2601 | 2675060 |
| 1730936100 | 96 | 5.27 | 5.81 | 95.71 | 96.105 | 94.17 | 3951646 |
| 1730849700 | 90.73 | 1.71 | 1.92 | 88.75 | 90.73 | 88.63 | 807471 |
| 1730763300 | 89.02 | 0.44 | 0.50 | 88.42 | 89.66 | 88.15 | 732376 |
| 1730500500 | 88.58 | 0.52 | 0.59 | 88.76 | 89.38 | 88.34 | 1122677 |
| 1730414100 | 88.06 | -1.53 | -1.71 | 89.48 | 89.67 | 88.04 | 1010501 |
| 1730327700 | 89.59 | -0.14 | -0.16 | 89.37 | 90.81 | 89.37 | 1052275 |
| 1730241300 | 89.73 | -0.29 | -0.32 | 89.3 | 89.755 | 88.99 | 1002887 |
| 1730154900 | 90.02 | 1.45 | 1.64 | 89.28 | 90.19 | 89.255 | 811870 |
| 1729895700 | 88.57 | -0.34 | -0.38 | 89.55 | 89.8 | 88.41 | 1088919 |
| 1729809300 | 88.91 | 0.18 | 0.20 | 89.15 | 89.415 | 88.408 | 745040 |
| 1729722900 | 88.73 | -0.75 | -0.84 | 89.06 | 89.3 | 87.95 | 1779751 |
| 1729636500 | 89.48 | -0.36 | -0.40 | 89.57 | 89.72 | 89.13 | 1162381 |
| 1729550100 | 89.84 | -1.45 | -1.59 | 91.24 | 91.3 | 89.64 | 845043 |
| 1729290900 | 91.29 | -0.17 | -0.19 | 91.71 | 91.81 | 91.185637 | 638898 |
| 1729204500 | 91.46 | -0.24 | -0.26 | 91.74 | 91.81 | 91 | 850258 |
| 1729118100 | 91.7 | 1.49 | 1.65 | 90.97 | 91.86 | 90.8106 | 1319775 |
| 1729031700 | 90.21 | 0.03 | 0.03 | 90.04 | 91.2 | 89.8 | 1057373 |
| 1728945300 | 90.18 | 0.69 | 0.77 | 89.54 | 90.23 | 89.16 | 710309 |
| 1728686100 | 89.49 | 1.78 | 2.03 | 87.69 | 89.62 | 87.68 | 1016101 |
| 1728599700 | 87.71 | -0.48 | -0.54 | 87.315 | 87.735 | 86.81 | 1925026 |
| 1728513300 | 88.19 | 0.2 | 0.23 | 87.96 | 88.81 | 87.75 | 819635 |
| 1728426900 | 87.99 | 0.03 | 0.03 | 88.03 | 88.31 | 87.66 | 1646051 |
| 1728340500 | 87.96 | -0.69 | -0.78 | 88.41 | 88.45 | 87.33 | 1254585 |
| 1728081300 | 88.65 | 1.23 | 1.41 | 88.68 | 88.96 | 87.9 | 1170664 |
| 1727994900 | 87.42 | -0.58 | -0.66 | 87.47 | 87.84 | 87.025 | 2972484 |
| 1727908500 | 88 | -0.14 | -0.16 | 87.76 | 88.48 | 87.46 | 767213 |
| 1727822100 | 88.14 | -1.22 | -1.37 | 89.06 | 89.12 | 87.51 | 3385760 |
| 1727735700 | 89.36 | 0.25 | 0.28 | 88.78 | 89.63 | 88.455 | 3288718 |
| 1727476500 | 89.11 | 0.59 | 0.67 | 89.36 | 90.03 | 88.81 | 1167326 |
| 1727390100 | 88.52 | 0.16 | 0.18 | 89.18 | 89.44 | 88.36 | 1031093 |
| 1727303700 | 88.36 | -1.06 | -1.19 | 89.48 | 89.51 | 88.27 | 1641117 |
| 1727217300 | 89.42 | 0.14 | 0.16 | 89.59 | 89.73 | 88.775 | 2831481 |
| 1727130900 | 89.28 | -0.38 | -0.42 | 90.03 | 90.22 | 88.98 | 3755461 |
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
