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 | -3.29 | -3.45406824147 | 95.25 | 95.63 | 89.44 | 1967650 | 92.38158836 | CS |
| 4 | 0.92 | 1.01054481547 | 91.04 | 99.62 | 89.44 | 1936257 | 93.30142651 | CS |
| 12 | 8.2 | 9.78987583572 | 83.76 | 107.81 | 82.88 | 3001757 | 94.80434659 | CS |
| 26 | 3.47 | 3.92134704486 | 88.49 | 107.81 | 71.63 | 2614539 | 88.10376947 | CS |
| 52 | 2.79 | 3.12885499607 | 89.17 | 110.38 | 71.63 | 2180658 | 91.89045125 | CS |
| 156 | 11.91 | 14.8782011243 | 80.05 | 117.86 | 50.2 | 2602659 | 85.32288831 | CS |
| 260 | -46.04 | -33.3623188406 | 138 | 153.59 | 35.84 | 3181573 | 89.32090564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 91.96 | 2.28 | 2.54 | 89.68 | 92.63 | 89.44 | 2044756 |
| 1734392100 | 89.68 | -4.85 | -5.13 | 93.25 | 93.7663 | 89.48 | 3116192 |
| 1734132900 | 94.53 | 1.06 | 1.13 | 92.65 | 95.42 | 92.65 | 1777040 |
| 1734046500 | 93.47 | -1.74 | -1.83 | 94.99 | 95.37 | 93.39 | 1574846 |
| 1733960100 | 95.21 | 0.26 | 0.27 | 95.25 | 95.63 | 94.18 | 1325415 |
| 1733873700 | 94.95 | -0.99 | -1.03 | 94.7 | 96.395 | 93.7 | 1426949 |
| 1733787300 | 95.94 | 1.57 | 1.66 | 97 | 99.62 | 95.75 | 2693469 |
| 1733528100 | 94.37 | -0.03 | -0.03 | 95.36 | 95.891 | 94.3 | 1026457 |
| 1733441700 | 94.4 | -0.39 | -0.41 | 94.87 | 95.845 | 94.35 | 1418741 |
| 1733355300 | 94.79 | 1.03 | 1.10 | 93.64 | 95.285 | 93.03 | 1958393 |
| 1733268900 | 93.76 | -2.4 | -2.50 | 95.13 | 95.55 | 93.23 | 3043234 |
| 1733182500 | 96.16 | 1.78 | 1.89 | 95.5 | 97.5 | 94.9 | 2944596 |
| 1732917840 | 94.38 | 2.71 | 2.96 | 91.29 | 95.05 | 91.26 | 1402470 |
| 1732750500 | 91.67 | -0.19 | -0.21 | 92.16 | 94.19 | 91.545 | 1436609 |
| 1732664100 | 91.86 | -1.59 | -1.70 | 93.07 | 93.07 | 91.63 | 1806205 |
| 1732577700 | 93.45 | 2.16 | 2.37 | 91.55 | 93.92 | 91.55 | 3062024 |
| 1732318500 | 91.29 | -0.45 | -0.49 | 91.66 | 92.5 | 91.24 | 1619994 |
| 1732232100 | 91.74 | 0.52 | 0.57 | 91.03 | 91.91 | 89.69 | 1611496 |
| 1732145700 | 91.22 | -0.03 | -0.03 | 91.04 | 92.07 | 90.42 | 1816267 |
| 1732059300 | 91.25 | 0.79 | 0.87 | 89.52 | 91.29 | 88.74 | 2014667 |
| 1731972900 | 90.46 | -0.28 | -0.31 | 90.46 | 91.5 | 89.86 | 1771867 |
| 1731713700 | 90.74 | -2.48 | -2.66 | 93.17 | 93.5999 | 89.66 | 3816740 |
| 1731627300 | 93.22 | 7.42 | 8.65 | 87.4 | 95.2 | 86.83 | 9575724 |
| 1731540900 | 85.8 | 0.3 | 0.35 | 85.52 | 85.8 | 84.69 | 2433021 |
| 1731454500 | 85.5 | -0.98 | -1.13 | 85.8 | 86.253 | 84.535 | 3892394 |
| 1731368100 | 86.48 | 2.18 | 2.59 | 84.99 | 88.115 | 84.99 | 2508829 |
| 1731108900 | 84.3 | -2.87 | -3.29 | 85.56 | 86.25 | 83.9 | 4114369 |
| 1731022500 | 87.17 | 1.85 | 2.17 | 86.88 | 89.1 | 86.05 | 2957167 |
| 1730936100 | 85.32 | -1.4 | -1.61 | 86.65 | 87.6 | 85.03 | 4672391 |
| 1730849700 | 86.72 | -8.93 | -9.34 | 91.58 | 93 | 86.02 | 10728703 |
| 1730763300 | 95.65 | -0.03 | -0.03 | 95.78 | 96.6794 | 95.43 | 2219367 |
| 1730500500 | 95.68 | -0.34 | -0.35 | 97.07 | 97.53 | 95.43 | 1734030 |
| 1730414100 | 96.02 | -2.47 | -2.51 | 97.97 | 98.1 | 95.94 | 1896426 |
| 1730327700 | 98.49 | -0.51 | -0.52 | 98.24 | 99.095 | 97.9 | 1337088 |
| 1730241300 | 99 | 0.38 | 0.39 | 99.36 | 100.9139 | 98.87 | 1890231 |
| 1730154900 | 98.62 | 0.63 | 0.64 | 98.3 | 99.42 | 98.28 | 1062266 |
| 1729895700 | 97.99 | 0.09 | 0.09 | 98.02 | 99.4357 | 97.885 | 1098457 |
| 1729809300 | 97.9 | 0.22 | 0.23 | 98.99 | 99.47 | 97.08 | 1898058 |
| 1729722900 | 97.68 | -1.72 | -1.73 | 98.59 | 99.04 | 97.43 | 1682057 |
| 1729636500 | 99.4 | 1.03 | 1.05 | 98.28 | 99.705 | 97.9187 | 1403322 |
| 1729550100 | 98.37 | -1.07 | -1.08 | 98.58 | 98.87 | 97.63 | 1674100 |
| 1729290900 | 99.44 | 1.45 | 1.48 | 99.61 | 101.32 | 99.17 | 2269281 |
| 1729204500 | 97.99 | -2.25 | -2.24 | 99.19 | 99.3999 | 96.97 | 2932921 |
| 1729118100 | 100.24 | 1.02 | 1.03 | 99.89 | 101.6 | 99.625 | 1697684 |
| 1729031700 | 99.22 | -4.73 | -4.55 | 102.5 | 102.705 | 98.99 | 4168374 |
| 1728945300 | 103.95 | -0.8 | -0.76 | 103.41 | 105.055 | 102.36811 | 2160791 |
| 1728686100 | 104.75 | 1.05 | 1.01 | 104.27 | 106.4 | 103.7101 | 2537964 |
| 1728599700 | 103.7 | -0.45 | -0.43 | 103.52 | 104.9591 | 102.82 | 2181288 |
| 1728513300 | 104.15 | 1.27 | 1.23 | 102.66 | 104.86 | 102.29 | 3199104 |
| 1728426900 | 102.88 | -3.53 | -3.32 | 102.5 | 104.84 | 100.06 | 4472673 |
| 1728340500 | 106.41 | 0.96 | 0.91 | 107.5 | 107.81 | 105.29 | 3329298 |
| 1728081300 | 105.45 | 2.37 | 2.30 | 104.25 | 106.59 | 103.445 | 4239098 |
| 1727994900 | 103.08 | 1.04 | 1.02 | 99.97 | 103.19 | 98.87 | 3880034 |
| 1727908500 | 102.04 | 2.59 | 2.60 | 99.53 | 102.26 | 99.31 | 4511945 |
| 1727822100 | 99.45 | 3.57 | 3.72 | 96.03 | 99.765 | 96.03 | 4770552 |
| 1727735700 | 95.88 | -1.74 | -1.78 | 97.5 | 98.12 | 95.59 | 6224971 |
| 1727476500 | 97.62 | 6.59 | 7.24 | 92.66 | 97.82 | 92.66 | 11404131 |
| 1727390100 | 91.03 | 6.9 | 8.20 | 89.86 | 91.6 | 88.69 | 8776548 |
| 1727303700 | 84.13 | -0.03 | -0.04 | 83.76 | 84.87 | 82.88 | 2242365 |
| 1727217300 | 84.16 | 3.96 | 4.93 | 83.52 | 86.2 | 82.985 | 4886045 |
| 1727130900 | 80.205 | 0.5 | 0.62 | 79.89 | 80.79 | 79.515 | 1646664 |
| 1726871700 | 79.71 | -0.47 | -0.59 | 79.93 | 79.993 | 78.49 | 2394914 |
| 1726785300 | 80.18 | 1.4 | 1.78 | 80.27 | 81.1 | 79.79 | 2273594 |
| 1726698900 | 78.78 | -1.22 | -1.53 | 79.99 | 80.035 | 78.35 | 2107671 |
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
