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 | -0.15 | -0.155666251557 | 96.36 | 97.99 | 95.62 | 1926387 | 96.72326186 | CS |
| 4 | -0.93 | -0.957381099444 | 97.14 | 98.12 | 94.63 | 2054432 | 96.38305973 | CS |
| 12 | -0.41 | -0.424342786173 | 96.62 | 100.84 | 90.57 | 2126104 | 96.1816428 | CS |
| 26 | 9.54 | 11.0072689512 | 86.67 | 100.84 | 85.42 | 2034437 | 94.63212702 | CS |
| 52 | 8.46 | 9.64102564103 | 87.75 | 100.84 | 73.32 | 1991729 | 89.58308111 | CS |
| 156 | 12.74 | 15.2629687313 | 83.47 | 100.84 | 62.49 | 2122224 | 82.7036042 | CS |
| 260 | 49.21 | 104.70212766 | 47 | 100.84 | 41.26 | 2359521 | 74.90511043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 96.31 | -1.09 | -1.12 | 97.11 | 97.46 | 96.23 | 2925741 |
| 1720478400 | 97.4 | 0.52 | 0.54 | 97.34 | 97.99 | 96.99 | 1822083 |
| 1720219200 | 96.88 | 0.37 | 0.38 | 96.31 | 96.88 | 95.62 | 1639984 |
| 1720040640 | 96.51 | 0.56 | 0.58 | 96.36 | 97.19 | 95.99 | 1317741 |
| 1719960000 | 95.95 | 1 | 1.05 | 94.8 | 96.23 | 94.64 | 1793143 |
| 1719873600 | 94.95 | -1.31 | -1.36 | 96.61 | 96.735 | 94.78 | 2967357 |
| 1719614400 | 96.26 | 0.26 | 0.27 | 96.56 | 97.14 | 95.38 | 4754345 |
| 1719528000 | 96 | 0.25 | 0.26 | 95.59 | 96.33 | 95.2 | 1389640 |
| 1719441600 | 95.75 | 0.09 | 0.09 | 95.01 | 96.05 | 94.65 | 2094524 |
| 1719355200 | 95.66 | -1.21 | -1.25 | 96.8 | 96.965 | 95.22 | 1916223 |
| 1719268800 | 96.87 | 0.95 | 0.99 | 96.25 | 97.3 | 95.85 | 1355202 |
| 1719009600 | 95.92 | -0.68 | -0.70 | 96.65 | 96.68 | 95.56 | 2557272 |
| 1718923200 | 96.6 | 0.1 | 0.10 | 96.14 | 97.17 | 95.81 | 1555220 |
| 1718750400 | 96.5 | -0.97 | -1.00 | 97.24 | 97.49 | 94.63 | 2646523 |
| 1718664000 | 97.47 | 0.34 | 0.35 | 97.1 | 98.12 | 96.7119 | 1590606 |
| 1718404800 | 97.13 | -0.31 | -0.32 | 96.39 | 97.22 | 95.7706 | 1774294 |
| 1718318400 | 97.44 | -0.01 | -0.01 | 97.15 | 97.59 | 96.225 | 1307432 |
| 1718232000 | 97.45 | 0.95 | 0.98 | 97.14 | 97.99 | 97 | 1572449 |
| 1718145600 | 96.5 | -1.25 | -1.28 | 97.44 | 97.475 | 95.97 | 2041180 |
| 1718059200 | 97.75 | -0.91 | -0.92 | 98.57 | 98.855 | 97.56 | 2306591 |
| 1717800000 | 98.66 | -0.75 | -0.75 | 99.31 | 100.03 | 98.55 | 1873159 |
| 1717713600 | 99.41 | -1.37 | -1.36 | 100.84 | 100.84 | 99.08 | 1498855 |
| 1717627200 | 100.78 | 1.57 | 1.58 | 99.52 | 100.79 | 99.16 | 1740749 |
| 1717540800 | 99.21 | 0.38 | 0.38 | 98.49 | 99.49 | 98.35 | 2058514 |
| 1717454400 | 98.83 | -0.37 | -0.37 | 99.2 | 99.24 | 97.43 | 2469146 |
| 1717195200 | 99.2 | 2.81 | 2.92 | 96.91 | 99.46 | 96.63 | 7183816 |
| 1717108800 | 96.39 | 1.6 | 1.69 | 94.89 | 96.55 | 94.78 | 2653274 |
| 1717022400 | 94.79 | -0.46 | -0.48 | 94.39 | 95.315 | 94.19 | 1667065 |
| 1716936000 | 95.25 | -2.32 | -2.38 | 97.62 | 97.76 | 95.11 | 2157896 |
| 1716590400 | 97.57 | 0.44 | 0.45 | 97.47 | 97.91 | 96.89 | 1344516 |
| 1716504000 | 97.13 | -1.57 | -1.59 | 99 | 99 | 96.63 | 2315762 |
| 1716417600 | 98.7 | 0.55 | 0.56 | 97.79 | 98.71 | 97.31 | 2100922 |
| 1716331200 | 98.15 | 1.07 | 1.10 | 96.78 | 98.2 | 96.26 | 1869674 |
| 1716244800 | 97.08 | 0.29 | 0.30 | 96.9 | 97.195 | 96.4 | 1287996 |
| 1715985600 | 96.79 | 0.23 | 0.24 | 96.8 | 96.99 | 96.15 | 1626965 |
| 1715899200 | 96.56 | -0.71 | -0.73 | 96.79 | 97.2 | 96.165 | 2517267 |
| 1715812800 | 97.27 | 0.2 | 0.21 | 97.3 | 98.23 | 96.67 | 2144286 |
| 1715726400 | 97.07 | 0.48 | 0.50 | 97.19 | 97.81 | 96.66 | 1606554 |
| 1715640000 | 96.59 | -0.51 | -0.53 | 97.27 | 97.47 | 95.965 | 1746908 |
| 1715380800 | 97.1 | 0.97 | 1.01 | 96.6 | 97.18 | 96.27 | 2485482 |
| 1715294400 | 96.13 | 1.61 | 1.70 | 94.57 | 96.18 | 94.55 | 1799453 |
| 1715208000 | 94.52 | 0.63 | 0.67 | 93.59 | 94.66 | 93.59 | 1664757 |
| 1715121600 | 93.89 | 0.8 | 0.86 | 93.66 | 94.21 | 93.24 | 1705906 |
| 1715035200 | 93.09 | 0.97 | 1.05 | 92.66 | 93.12 | 92.25 | 1319642 |
| 1714776000 | 92.12 | 0.35 | 0.38 | 92.5 | 93.14 | 91.85 | 1788702 |
| 1714689600 | 91.77 | 0.34 | 0.37 | 91.86 | 92.09 | 91.04 | 1958092 |
| 1714603200 | 91.43 | 0.23 | 0.25 | 91.29 | 92.83 | 90.57 | 1937360 |
| 1714516800 | 91.2 | -2.17 | -2.32 | 92.92 | 93.29 | 91.13 | 1994176 |
| 1714430400 | 93.37 | 1.17 | 1.27 | 92.46 | 93.82 | 92.17 | 1769118 |
| 1714171200 | 92.2 | -0.82 | -0.88 | 93 | 93.69 | 92.12 | 2314121 |
| 1714084800 | 93.02 | -0.35 | -0.37 | 93.14 | 93.56 | 92.56 | 2144024 |
| 1713998400 | 93.37 | -4.1 | -4.21 | 96.91 | 96.91 | 93.02 | 4222850 |
| 1713912000 | 97.47 | 1.18 | 1.23 | 96.63 | 97.72 | 96.3 | 2074833 |
| 1713825600 | 96.29 | 1.18 | 1.24 | 95.43 | 96.87 | 95.16 | 2005777 |
| 1713566400 | 95.11 | -0.38 | -0.40 | 95.91 | 96.29 | 94.94 | 2339699 |
| 1713480000 | 95.49 | 0.53 | 0.56 | 95.27 | 96.29 | 95.24 | 1966990 |
| 1713393600 | 94.96 | -1.02 | -1.06 | 96.62 | 96.62 | 94.46 | 2506055 |
| 1713307200 | 95.98 | -0.07 | -0.07 | 95.16 | 96.36 | 95.055 | 1146100 |
| 1713220800 | 96.05 | -0.11 | -0.11 | 97.65 | 97.83 | 95.6 | 1475550 |
| 1712961600 | 96.16 | -1.81 | -1.85 | 97.14 | 97.38 | 95.63 | 1537256 |
| 1712875200 | 97.97 | 0.67 | 0.69 | 97.39 | 98.05 | 96.93 | 1474981 |
| 1712788800 | 97.3 | -1.82 | -1.84 | 97.725 | 98.345 | 97.25 | 1215310 |
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
