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 | 1.861 | 1.89646387445 | 98.13 | 100.61 | 95.615 | 4464904 | 97.56798263 | CS |
| 4 | 2.811 | 2.89257048775 | 97.18 | 100.61 | 95.02 | 3576007 | 97.43495339 | CS |
| 12 | 6.771 | 7.26346277623 | 93.22 | 100.61 | 90.77 | 3912550 | 95.67642668 | CS |
| 26 | 16.691 | 20.037214886 | 83.3 | 100.61 | 82.68 | 4239386 | 90.73134771 | CS |
| 52 | 24.311 | 32.1234143763 | 75.68 | 100.61 | 67.62 | 4322512 | 83.05286937 | CS |
| 156 | 16.531 | 19.8070932183 | 83.46 | 100.61 | 67.62 | 4522777 | 79.08093712 | CS |
| 260 | 26.141 | 35.3974272173 | 73.85 | 100.61 | 58.49 | 4342485 | 77.54194338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 99.39 | 2.9 | 3.01 | 99 | 100.61 | 98.32 | 7137449 |
| 1721947200 | 96.49 | -0.11 | -0.11 | 97.09 | 98.31 | 96.37 | 4632763 |
| 1721860800 | 96.6 | 0.05 | 0.05 | 95.42 | 97.08 | 95.42 | 4880039 |
| 1721774400 | 96.55 | -1.4 | -1.43 | 98.15 | 98.175 | 96.36 | 4199589 |
| 1721688000 | 97.95 | -0.13 | -0.13 | 98.13 | 98.14 | 97.31 | 3265071 |
| 1721428800 | 98.08 | -0.43 | -0.44 | 99.03 | 99.07 | 97.65 | 4228231 |
| 1721342400 | 98.51 | -0.88 | -0.89 | 99.22 | 99.62 | 98.38 | 3286606 |
| 1721256000 | 99.39 | 1.99 | 2.04 | 97.93 | 99.63 | 97.74 | 4116466 |
| 1721169600 | 97.4 | 0.15 | 0.15 | 97.39 | 97.95 | 97.03 | 2859773 |
| 1721083200 | 97.25 | -0.82 | -0.84 | 98.09 | 98.3 | 97.21 | 3093889 |
| 1720824000 | 98.07 | 0.31 | 0.32 | 98 | 98.635 | 97.88 | 2564829 |
| 1720737600 | 97.76 | 0.37 | 0.38 | 97.35 | 97.97 | 97.22 | 3719964 |
| 1720651200 | 97.39 | 0.35 | 0.36 | 97.16 | 97.615 | 96.85 | 2739364 |
| 1720564800 | 97.04 | -0.54 | -0.55 | 97.53 | 97.64 | 96.49 | 3390771 |
| 1720478400 | 97.58 | 0.53 | 0.55 | 97.23 | 97.94 | 97.12 | 2857009 |
| 1720219200 | 97.05 | 1.16 | 1.21 | 96 | 97.21 | 95.89 | 2844897 |
| 1720040640 | 95.89 | -0.23 | -0.24 | 96.14 | 96.215 | 95.52 | 2114673 |
| 1719960000 | 96.12 | 0.58 | 0.61 | 95.51 | 96.25 | 95.02 | 4205847 |
| 1719873600 | 95.54 | -2.63 | -2.68 | 97.18 | 97.7 | 95.4201 | 4205294 |
| 1719614400 | 98.17 | 0 | 0.00 | 98.17 | 98.17 | 98.17 | 0 |
| 1719528000 | 98.17 | -0.06 | -0.06 | 98.22 | 98.53 | 97.76 | 3616462 |
| 1719441600 | 98.23 | -0.47 | -0.48 | 98.07 | 98.49 | 97.87 | 3443874 |
| 1719355200 | 98.7 | -0.29 | -0.29 | 99 | 99.08 | 98.32 | 6376845 |
| 1719268800 | 98.99 | 1.72 | 1.77 | 98 | 99.06 | 97.29 | 4444132 |
| 1719009600 | 97.27 | 0.32 | 0.33 | 96.98 | 97.67 | 96.74 | 6397785 |
| 1718923200 | 96.95 | -0.06 | -0.06 | 96.79 | 97.41 | 96.2524 | 4381538 |
| 1718750400 | 97.01 | 1.06 | 1.10 | 95.72 | 97.08 | 95.68 | 3721982 |
| 1718664000 | 95.95 | 1.33 | 1.41 | 94.53 | 96.08 | 94.0878 | 3430624 |
| 1718404800 | 94.62 | -0.14 | -0.15 | 94.5 | 94.72 | 93.83 | 2722824 |
| 1718318400 | 94.76 | 1.53 | 1.64 | 93.66 | 94.9 | 93.38 | 4048278 |
| 1718232000 | 93.23 | -0.73 | -0.78 | 93.89 | 93.94 | 92.86 | 3812937 |
| 1718145600 | 93.96 | 0.06 | 0.06 | 93.75 | 93.98 | 92.94 | 3553628 |
| 1718059200 | 93.9 | 0.01 | 0.01 | 93.68 | 94.005 | 93.12 | 2542944 |
| 1717800000 | 93.89 | -0.09 | -0.10 | 94.09 | 94.57 | 93.79 | 2596200 |
| 1717713600 | 93.98 | 0.32 | 0.34 | 93.81 | 94.57 | 93.57 | 4217444 |
| 1717627200 | 93.66 | -0.15 | -0.16 | 93.67 | 93.96 | 93.16 | 2636784 |
| 1717540800 | 93.81 | 1.34 | 1.45 | 92.7 | 94.015 | 92.48 | 3598886 |
| 1717454400 | 92.47 | -0.49 | -0.53 | 92.45 | 93.26 | 91.78 | 3197913 |
| 1717195200 | 92.96 | 2.03 | 2.23 | 90.93 | 93.04 | 90.77 | 6650289 |
| 1717108800 | 90.93 | -0.36 | -0.39 | 91.27 | 91.48 | 90.77 | 3148026 |
| 1717022400 | 91.29 | -0.65 | -0.71 | 91.72 | 91.91 | 91.23 | 3114963 |
| 1716936000 | 91.94 | -1.36 | -1.46 | 92.88 | 93.5862 | 91.73 | 4167065 |
| 1716590400 | 93.3 | -0.43 | -0.46 | 93.84 | 94.13 | 93.2101 | 2554800 |
| 1716504000 | 93.73 | -1.03 | -1.09 | 94.52 | 95.01 | 93.645 | 3948475 |
| 1716417600 | 94.76 | -0.41 | -0.43 | 94.65 | 95.08 | 94.51 | 3849513 |
| 1716331200 | 95.17 | 0.78 | 0.83 | 94.83 | 95.23 | 94.43 | 4998237 |
| 1716244800 | 94.39 | 0.26 | 0.28 | 94.13 | 94.54 | 93.81 | 3900130 |
| 1715985600 | 94.13 | -0.4 | -0.42 | 94.54 | 94.54 | 93.75 | 4135239 |
| 1715899200 | 94.53 | 0 | 0.00 | 94.65 | 94.805 | 94.11 | 3240554 |
| 1715812800 | 94.53 | -0.04 | -0.04 | 94.29 | 94.76 | 94.21 | 2536464 |
| 1715726400 | 94.57 | 0.11 | 0.12 | 94.5 | 94.72 | 93.75 | 3971883 |
| 1715640000 | 94.46 | -0.64 | -0.67 | 95.03 | 95.5868 | 94.25 | 3224729 |
| 1715380800 | 95.1 | 1.02 | 1.08 | 94.32 | 95.255 | 94.0625 | 3007653 |
| 1715294400 | 94.08 | 0.61 | 0.65 | 93.75 | 94.32 | 93.51 | 4639621 |
| 1715208000 | 93.47 | -0.61 | -0.65 | 94.26 | 94.4 | 93.44 | 7252086 |
| 1715121600 | 94.08 | 0.9 | 0.97 | 93.58 | 94.21 | 93.15 | 4008323 |
| 1715035200 | 93.18 | 0.3 | 0.32 | 93.22 | 93.3 | 92.45 | 3181885 |
| 1714776000 | 92.88 | -0.03 | -0.03 | 92.93 | 93.05 | 91.31 | 5432561 |
| 1714689600 | 92.91 | 1.01 | 1.10 | 91.84 | 93.245 | 91.36 | 9506003 |
| 1714603200 | 91.9 | -0.02 | -0.02 | 91.52 | 92.54 | 90.83 | 5219858 |
| 1714516800 | 91.92 | 1.43 | 1.58 | 90.95 | 92.09 | 90.79 | 5273584 |
| 1714430400 | 90.49 | -0.52 | -0.57 | 91 | 91.25 | 89.96 | 4595742 |
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
