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 | 0.16 | 0.172711571675 | 92.64 | 94.06 | 90.37 | 2056771 | 92.50008917 | CS |
| 4 | 5.81 | 6.67892861248 | 86.99 | 94.6 | 86.63 | 2242366 | 90.98485762 | CS |
| 12 | 14.98 | 19.2495502442 | 77.82 | 94.6 | 77.205 | 2144109 | 87.00711611 | CS |
| 26 | 20.29 | 27.9823472624 | 72.51 | 94.6 | 70.2 | 2095497 | 81.72338015 | CS |
| 52 | 27.99 | 43.1877796636 | 64.81 | 94.6 | 64.3 | 2171600 | 77.66832769 | CS |
| 156 | -6.59 | -6.63044571889 | 99.39 | 104.87 | 58.615 | 2416751 | 77.05038614 | CS |
| 260 | 26.05 | 39.0262172285 | 66.75 | 104.87 | 42.1 | 2460899 | 75.40497892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 92.8 | 0 | 0.00 | 93.01 | 93.755 | 92.71 | 2158887 |
| 1730414400 | 92.8 | -0.13 | -0.14 | 92.83 | 93.63 | 92.16 | 2673746 |
| 1730328000 | 92.93 | 0.11 | 0.12 | 92.74 | 94.06 | 92.69 | 1545399 |
| 1730241600 | 92.82 | -0.16 | -0.17 | 92.6 | 93.71 | 92.47 | 2104685 |
| 1730155200 | 92.98 | 2.6 | 2.88 | 91.23 | 93.595 | 90.82 | 2406162 |
| 1729896000 | 90.38 | -1.49 | -1.62 | 92.64 | 92.64 | 90.37 | 1553861 |
| 1729809600 | 91.87 | 0.44 | 0.48 | 92.03 | 92.06 | 91.315 | 1722214 |
| 1729723200 | 91.43 | 1.57 | 1.75 | 89.6 | 91.57 | 89.5 | 2457702 |
| 1729636800 | 89.86 | -0.33 | -0.37 | 89.86 | 90.22 | 89.3503 | 1403460 |
| 1729550400 | 90.19 | -1.24 | -1.36 | 91.2 | 91.36 | 89.78 | 1637928 |
| 1729291200 | 91.43 | -1.12 | -1.21 | 92.83 | 92.87 | 91.21 | 2180867 |
| 1729204800 | 92.55 | -0.33 | -0.36 | 93 | 93.365 | 92.16 | 1923205 |
| 1729118400 | 92.88 | 1.06 | 1.15 | 93.06 | 93.57 | 92 | 2569714 |
| 1729032000 | 91.82 | 0.89 | 0.98 | 91.55 | 94.6 | 89.34 | 5898671 |
| 1728945600 | 90.93 | 1.1 | 1.22 | 89.82 | 91.1401 | 89.625 | 2422607 |
| 1728686400 | 89.83 | 0.49 | 0.55 | 90 | 90.8 | 89.09 | 2792487 |
| 1728600000 | 89.34 | 0.48 | 0.54 | 88.85 | 89.7817 | 88.65 | 1705351 |
| 1728513600 | 88.86 | 0.29 | 0.33 | 88.5 | 89.205 | 88.06 | 1996716 |
| 1728427200 | 88.57 | 1.1 | 1.26 | 87.47 | 88.82 | 87.24 | 1962026 |
| 1728340800 | 87.47 | 0.16 | 0.18 | 87.29 | 87.87 | 86.63 | 2146466 |
| 1728081600 | 87.31 | 1.35 | 1.57 | 86.99 | 87.6 | 86.76 | 1744060 |
| 1727995200 | 85.96 | -0.03 | -0.03 | 85.67 | 86.04 | 85.045 | 3022987 |
| 1727908800 | 85.99 | -0.66 | -0.76 | 86.71 | 87.46 | 85.7 | 1483566 |
| 1727822400 | 86.65 | -1.82 | -2.06 | 87.5 | 87.635 | 86.4 | 1957797 |
| 1727736000 | 88.47 | 0.27 | 0.31 | 87.95 | 88.67 | 87.3 | 2499703 |
| 1727476800 | 88.2 | 0.11 | 0.12 | 88.64 | 89.37 | 87.86 | 3154123 |
| 1727390400 | 88.09 | -0.41 | -0.46 | 88.71 | 89.18 | 87.92 | 2769074 |
| 1727304000 | 88.5 | -0.41 | -0.46 | 89.05 | 89.175 | 88.18 | 1881126 |
| 1727217600 | 88.91 | -0.22 | -0.25 | 88.94 | 89.34 | 88.5 | 1899761 |
| 1727131200 | 89.13 | 0.63 | 0.71 | 89.23 | 89.49 | 88.65 | 1680839 |
| 1726872000 | 88.5 | -0.81 | -0.91 | 88.78 | 88.91 | 87.6 | 3578185 |
| 1726785600 | 89.31 | 2.15 | 2.47 | 88.34 | 89.415 | 87.41 | 1914399 |
| 1726699200 | 87.16 | 0.47 | 0.54 | 86.88 | 88.185 | 86.58 | 2700579 |
| 1726612800 | 86.69 | 1.23 | 1.44 | 85.75 | 87.13 | 85.45 | 1654227 |
| 1726526400 | 85.46 | 2.18 | 2.62 | 83.8 | 85.94 | 83.61 | 3479570 |
| 1726267200 | 83.28 | 0.7 | 0.85 | 82.85 | 84.37 | 82.84 | 2253746 |
| 1726180800 | 82.58 | -0.01 | -0.01 | 82.64 | 83.37 | 81.86 | 1742957 |
| 1726094400 | 82.59 | -0.73 | -0.88 | 82.73 | 83.04 | 80.54 | 2333002 |
| 1726008000 | 83.32 | -0.34 | -0.41 | 83.79 | 84.04 | 82.07 | 1893006 |
| 1725921600 | 83.66 | 0.37 | 0.44 | 84.03 | 84.83 | 82.48 | 3230061 |
| 1725662400 | 83.29 | -1.9 | -2.23 | 85.16 | 86.075 | 82.835 | 2188205 |
| 1725576000 | 85.19 | -0.72 | -0.84 | 86.74 | 86.74 | 84.945 | 1867227 |
| 1725489600 | 85.91 | -0.07 | -0.08 | 86.45 | 87.19 | 85.23 | 2014009 |
| 1725403200 | 85.98 | -1.12 | -1.29 | 86.44 | 87.16 | 85.63 | 1795278 |
| 1725057600 | 87.1 | 1.2 | 1.40 | 86.08 | 87.265 | 85.93 | 1749063 |
| 1724971200 | 85.9 | 1.16 | 1.37 | 85.19 | 86.4 | 84.36 | 1547596 |
| 1724884800 | 84.74 | -0.74 | -0.87 | 85.21 | 85.76 | 84.29 | 2227954 |
| 1724798400 | 85.48 | 0.9 | 1.06 | 84.19 | 85.785 | 84.14 | 2203558 |
| 1724712000 | 84.58 | 0.54 | 0.64 | 84.48 | 85.21 | 84.16 | 1763600 |
| 1724452800 | 84.04 | 1.48 | 1.79 | 82.96 | 84.37 | 82.545 | 2364394 |
| 1724366400 | 82.56 | 1.76 | 2.18 | 80.82 | 82.59 | 80.79 | 1897969 |
| 1724280000 | 80.8 | 0.38 | 0.47 | 80.74 | 80.93 | 80.105 | 1830680 |
| 1724193600 | 80.42 | -0.59 | -0.73 | 80.8 | 81.22 | 80.18 | 1508453 |
| 1724107200 | 81.01 | -0.17 | -0.21 | 81.33 | 81.6 | 80.88 | 1383303 |
| 1723848000 | 81.18 | 0.63 | 0.78 | 80.65 | 81.23 | 80.26 | 1465964 |
| 1723761600 | 80.55 | 1.6 | 2.03 | 80 | 80.87 | 79.83 | 2541118 |
| 1723675200 | 78.95 | 0.15 | 0.19 | 79.09 | 79.44 | 78.37 | 1266895 |
| 1723588800 | 78.8 | 1.27 | 1.64 | 78.23 | 79.15 | 77.575 | 1798121 |
| 1723502400 | 77.53 | -0.68 | -0.87 | 78.2 | 78.75 | 77.205 | 1896841 |
| 1723243200 | 78.21 | 0.46 | 0.59 | 77.82 | 78.32 | 77.29 | 1216147 |
| 1723156800 | 77.75 | 1.27 | 1.66 | 76.98 | 78.285 | 76.98 | 1085122 |
| 1723070400 | 76.48 | -0.65 | -0.84 | 78.55 | 79.75 | 76.35 | 1955149 |
| 1722984000 | 77.13 | 0.02 | 0.03 | 76.91 | 78.19 | 76.84 | 2281451 |
| 1722897600 | 77.11 | -3.8 | -4.70 | 78.85 | 79.5 | 76.95 | 2661370 |
| 1722638400 | 80.91 | -2.72 | -3.25 | 82.61 | 82.68 | 80.25 | 1943271 |
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
