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 | -2.59 | -2.85651262821 | 90.67 | 90.96 | 87.9855 | 1010651 | 89.33205357 | CS |
| 4 | -4 | -4.34404865334 | 92.08 | 95.69 | 87.9855 | 1065502 | 91.97872517 | CS |
| 12 | 2.18 | 2.5378346915 | 85.9 | 95.69 | 84.98 | 1347549 | 89.17266222 | CS |
| 26 | 17.92 | 25.5416191562 | 70.16 | 95.69 | 69.39 | 1367007 | 83.3130878 | CS |
| 52 | 16.07 | 22.3163449521 | 72.01 | 95.69 | 67.03 | 1573197 | 76.92734899 | CS |
| 156 | 2.25 | 2.62146102761 | 85.83 | 99.2 | 67.03 | 1469715 | 82.19983454 | CS |
| 260 | 12.51 | 16.5541881699 | 75.57 | 99.2 | 58.74 | 1465434 | 80.75167142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 88.68 | -0.05 | -0.06 | 88.2 | 89.1975 | 88.01 | 1140099 |
| 1734392400 | 88.73 | -1.11 | -1.24 | 89.76 | 89.76 | 88.71 | 1099027 |
| 1734133200 | 89.84 | 0.05 | 0.06 | 89.64 | 90.36 | 89.39 | 672852 |
| 1734046800 | 89.79 | -0.06 | -0.07 | 90.19 | 90.96 | 89.65 | 1132685 |
| 1733960400 | 89.85 | -1.39 | -1.52 | 90.71 | 90.81 | 89.58 | 1054583 |
| 1733874000 | 91.24 | 0.07 | 0.08 | 91 | 91.75 | 89.5 | 1578126 |
| 1733787600 | 91.17 | -0.62 | -0.68 | 91.75 | 92.16 | 90.94 | 1144804 |
| 1733528400 | 91.79 | -0.49 | -0.53 | 92.34 | 92.63 | 91.725 | 725278 |
| 1733442000 | 92.28 | -0.15 | -0.16 | 92.52 | 93.035 | 92.21 | 1069645 |
| 1733355600 | 92.43 | 0.63 | 0.69 | 91.94 | 92.84 | 91.47 | 1216195 |
| 1733269200 | 91.8 | -1.08 | -1.16 | 92.88 | 93.78 | 91.78 | 920373 |
| 1733182800 | 92.88 | -1.51 | -1.60 | 94.81 | 94.81 | 92.83 | 1191642 |
| 1732917840 | 94.39 | -0.59 | -0.62 | 94.92 | 95.05 | 94.19 | 586667 |
| 1732750800 | 94.98 | 0.71 | 0.75 | 94.74 | 95.69 | 94.47 | 1054919 |
| 1732664400 | 94.27 | 0.74 | 0.79 | 93.88 | 94.455 | 93.605 | 803565 |
| 1732578000 | 93.53 | -0.28 | -0.30 | 94 | 94.615 | 93.31 | 1510252 |
| 1732318800 | 93.81 | -0.16 | -0.17 | 94.25 | 94.46 | 93.57 | 1108025 |
| 1732232400 | 93.97 | 1.73 | 1.88 | 92.36 | 94.21 | 91.95 | 1426419 |
| 1732146000 | 92.24 | 0.12 | 0.13 | 92.15 | 92.58 | 91.71 | 1000408 |
| 1732059600 | 92.12 | -0.23 | -0.25 | 92.09 | 92.3 | 91.27 | 1097015 |
| 1731973200 | 92.35 | 1.13 | 1.24 | 90.98 | 92.57 | 90.87 | 1564114 |
| 1731714000 | 91.22 | 1.5 | 1.67 | 89.54 | 91.28 | 89.54 | 1447520 |
| 1731627600 | 89.72 | -1.67 | -1.83 | 91.3 | 91.445 | 89.66 | 1884282 |
| 1731541200 | 91.39 | -0.64 | -0.70 | 92.58 | 92.58 | 90.81 | 2798758 |
| 1731454800 | 92.03 | -0.27 | -0.29 | 92.14 | 92.77 | 91.63 | 1632949 |
| 1731368400 | 92.3 | 2.11 | 2.34 | 90.2 | 92.69 | 89.78 | 2202664 |
| 1731109200 | 90.19 | 3.64 | 4.21 | 87.08 | 90.59 | 86.69 | 2268429 |
| 1731022800 | 86.55 | -1.22 | -1.39 | 87.14 | 88.48 | 85.7 | 2920540 |
| 1730936400 | 87.77 | 0.11 | 0.13 | 86.89 | 88.55 | 86.81 | 1770776 |
| 1730850000 | 87.66 | 1.64 | 1.91 | 86 | 87.67 | 85.69 | 1391793 |
| 1730763600 | 86.02 | 0.14 | 0.16 | 85.75 | 86.175 | 85.27 | 1808211 |
| 1730500800 | 85.88 | -1.23 | -1.41 | 87.04 | 87.37 | 85.44 | 1886895 |
| 1730414400 | 87.11 | 0.5 | 0.58 | 86.75 | 88.15 | 86.71 | 1663527 |
| 1730328000 | 86.61 | 0.6 | 0.70 | 86.59 | 86.7865 | 86.005 | 1088135 |
| 1730241600 | 86.01 | -2.11 | -2.39 | 87.54 | 87.54 | 85.935 | 1137220 |
| 1730155200 | 88.12 | 0.32 | 0.36 | 88.21 | 88.55 | 88.02 | 693586 |
| 1729896000 | 87.8 | -1.21 | -1.36 | 89.45 | 89.49 | 87.7 | 772305 |
| 1729809600 | 89.01 | -0.19 | -0.21 | 89.34 | 89.54 | 88.83 | 944841 |
| 1729723200 | 89.2 | 1.44 | 1.64 | 88.06 | 89.21 | 87.955 | 933315 |
| 1729636800 | 87.76 | -0.47 | -0.53 | 87.73 | 88.03 | 87.21 | 884344 |
| 1729550400 | 88.23 | -0.61 | -0.69 | 88.98 | 89.08 | 87.94 | 1207794 |
| 1729291200 | 88.84 | 0.53 | 0.60 | 88.19 | 88.905 | 87.54 | 952322 |
| 1729204800 | 88.31 | -0.42 | -0.47 | 88.58 | 88.88 | 87.61 | 1990517 |
| 1729118400 | 88.73 | 0.8 | 0.91 | 88.14 | 88.9 | 87.88 | 866297 |
| 1729032000 | 87.93 | 0.68 | 0.78 | 87.84 | 88.515 | 87.35 | 1287988 |
| 1728945600 | 87.25 | 0.8 | 0.93 | 86.53 | 87.39 | 86.505 | 798412 |
| 1728686400 | 86.45 | 0.64 | 0.75 | 86.05 | 86.61 | 85.82 | 1011944 |
| 1728600000 | 85.81 | -0.57 | -0.66 | 86.86 | 87.07 | 85.75 | 1191794 |
| 1728513600 | 86.38 | -0.37 | -0.43 | 86.36 | 87.06 | 85.84 | 2310286 |
| 1728427200 | 86.75 | -0.39 | -0.45 | 87.54 | 87.64 | 86.56 | 2021774 |
| 1728340800 | 87.14 | -0.6 | -0.68 | 87.73 | 87.82 | 86.97 | 2429583 |
| 1728081600 | 87.74 | -0.28 | -0.32 | 86.95 | 87.925 | 86.695 | 1181830 |
| 1727995200 | 88.02 | 0.62 | 0.71 | 87.74 | 88.11 | 87.095 | 1360049 |
| 1727908800 | 87.4 | -0.1 | -0.11 | 86.96 | 87.68 | 86.48 | 1233439 |
| 1727822400 | 87.5 | 0.04 | 0.05 | 87.62 | 88 | 86.78 | 1014627 |
| 1727736000 | 87.46 | 0.97 | 1.12 | 86.75 | 87.61 | 86.145 | 1617496 |
| 1727476800 | 86.49 | 0.43 | 0.50 | 86.48 | 87.055 | 86.06 | 1107866 |
| 1727390400 | 86.06 | -0.28 | -0.32 | 85.78 | 87.1 | 85.78 | 1357241 |
| 1727304000 | 86.34 | 0.93 | 1.09 | 85.9 | 86.37 | 84.98 | 1858276 |
| 1727217600 | 85.41 | -0.23 | -0.27 | 85.23 | 86.5 | 84.77 | 923511 |
| 1727131200 | 85.64 | 0.02 | 0.02 | 85.98 | 86.15 | 85.4 | 1034268 |
| 1726872000 | 85.62 | 2 | 2.39 | 84.24 | 85.85 | 83.91 | 3951775 |
| 1726785600 | 83.62 | -1 | -1.18 | 84.01 | 84.49 | 82.95 | 1193986 |
| 1726699200 | 84.62 | -0.4 | -0.47 | 84.93 | 85.23 | 84.04 | 921987 |
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
