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 | -4.27 | -4.25341169439 | 100.39 | 104.61 | 95.15 | 545368 | 100.27706724 | CS |
| 4 | 5.02 | 5.51042810099 | 91.1 | 104.61 | 88.37 | 513208 | 95.34752928 | CS |
| 12 | -5.35 | -5.2724943333 | 101.47 | 107.25 | 88.37 | 515547 | 96.76970951 | CS |
| 26 | -18.04 | -15.8023826209 | 114.16 | 129.31 | 88.37 | 496128 | 104.24974091 | CS |
| 52 | -14.1 | -12.7925966249 | 110.22 | 129.31 | 84.545 | 510231 | 103.18897148 | CS |
| 156 | -16.46 | -14.6207141588 | 112.58 | 129.31 | 66.26 | 688420 | 92.13594504 | CS |
| 260 | 37.41 | 63.7199795606 | 58.71 | 153 | 32.3 | 772350 | 88.99566853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 96.12 | -2.4 | -2.44 | 98.3 | 98.6341 | 95.15 | 423721 |
| 1721342400 | 98.52 | -1.7 | -1.70 | 99.82 | 103.19 | 98.24 | 418940 |
| 1721256000 | 100.22 | -3.57 | -3.44 | 102 | 103.62 | 99.865 | 845267 |
| 1721169600 | 103.79 | 1.91 | 1.87 | 102.84 | 104.61 | 102.555 | 460980 |
| 1721083200 | 101.88 | 2.01 | 2.01 | 100.39 | 103.14 | 99.88 | 577933 |
| 1720824000 | 99.87 | 2.64 | 2.72 | 98.13 | 102.88 | 98.095 | 868699 |
| 1720737600 | 97.23 | 4.25 | 4.57 | 95.13 | 97.385 | 94.92 | 566954 |
| 1720651200 | 92.98 | 1.58 | 1.73 | 91.66 | 93.05 | 90.76 | 410284 |
| 1720564800 | 91.4 | -0.85 | -0.92 | 92.05 | 92.07 | 91 | 302343 |
| 1720478400 | 92.25 | 0.26 | 0.28 | 92.78 | 93.3 | 91.295 | 342829 |
| 1720219200 | 91.99 | -1.07 | -1.15 | 92.57 | 92.76 | 91.64 | 796412 |
| 1720040640 | 93.06 | -0.42 | -0.45 | 93.52 | 94.01 | 92.9 | 328074 |
| 1719960000 | 93.48 | 1.46 | 1.59 | 92.37 | 94.1 | 92.12 | 478769 |
| 1719873600 | 92.02 | 0.17 | 0.19 | 93.89 | 94.8 | 91.25 | 510789 |
| 1719614400 | 91.85 | 0 | 0.00 | 91.85 | 91.85 | 91.85 | 0 |
| 1719528000 | 91.85 | 1.43 | 1.58 | 90.17 | 91.9 | 90.095 | 464973 |
| 1719441600 | 90.42 | 1.49 | 1.68 | 88.37 | 90.96 | 88.37 | 417084 |
| 1719355200 | 88.93 | -1.99 | -2.19 | 90.45 | 90.45 | 88.89 | 492003 |
| 1719268800 | 90.92 | 0.03 | 0.03 | 91.1 | 92.39 | 90.84 | 531693 |
| 1719009600 | 90.89 | 0.21 | 0.23 | 90.4 | 90.95 | 89.38 | 908457 |
| 1718923200 | 90.68 | -1.34 | -1.46 | 90.96 | 92.4476 | 90.3 | 572197 |
| 1718750400 | 92.02 | -1.27 | -1.36 | 93.12 | 93.46 | 91.54 | 572116 |
| 1718664000 | 93.29 | 1.79 | 1.96 | 91.76 | 93.78 | 90.95 | 370944 |
| 1718404800 | 91.5 | -2.94 | -3.11 | 93.26 | 93.26 | 90.93 | 628593 |
| 1718318400 | 94.44 | -2.92 | -3.00 | 97.15 | 98.16 | 94.02 | 828519 |
| 1718232000 | 97.36 | 1.9 | 1.99 | 97.99 | 100.4099 | 96.89 | 565793 |
| 1718145600 | 95.46 | -1.25 | -1.29 | 96.1 | 96.37 | 94.65 | 555446 |
| 1718059200 | 96.71 | -0.62 | -0.64 | 96.17 | 97.52 | 95.25 | 436480 |
| 1717800000 | 97.33 | -0.3 | -0.31 | 96.53 | 98.505 | 95.65 | 494130 |
| 1717713600 | 97.63 | 0.98 | 1.01 | 94.9 | 98.45 | 94.19 | 673370 |
| 1717627200 | 96.65 | 0.69 | 0.72 | 93.5 | 96.85 | 91.28 | 1127256 |
| 1717540800 | 95.96 | -2.91 | -2.94 | 96.73 | 98.12 | 95.635 | 884528 |
| 1717454400 | 98.87 | -0.37 | -0.37 | 100.13 | 101.145 | 97.05 | 444849 |
| 1717195200 | 99.24 | 1.97 | 2.03 | 98 | 99.42 | 97.75 | 597155 |
| 1717108800 | 97.27 | 4.04 | 4.33 | 94.07 | 97.52 | 93.65 | 533505 |
| 1717022400 | 93.23 | -1.19 | -1.26 | 92.95 | 93.63 | 92.34 | 536916 |
| 1716936000 | 94.42 | -1.22 | -1.28 | 95.27 | 95.535 | 93.6 | 673952 |
| 1716590400 | 95.64 | 0.26 | 0.27 | 96.14 | 96.14 | 94.99 | 346709 |
| 1716504000 | 95.38 | -1.59 | -1.64 | 96.91 | 96.91 | 94.74 | 514856 |
| 1716417600 | 96.97 | -1.59 | -1.61 | 98.24 | 98.96 | 96.375 | 358008 |
| 1716331200 | 98.56 | -1.71 | -1.71 | 99.83 | 99.835 | 98.06 | 372857 |
| 1716244800 | 100.27 | -0.07 | -0.07 | 100.23 | 101.6226 | 99.56 | 401166 |
| 1715985600 | 100.34 | -1.45 | -1.42 | 101.25 | 101.78 | 99.475 | 432248 |
| 1715899200 | 101.79 | -2.29 | -2.20 | 103.68 | 103.68 | 101.63 | 305891 |
| 1715812800 | 104.08 | -0.92 | -0.88 | 106.39 | 106.39 | 103.96 | 215114 |
| 1715726400 | 105 | 0.22 | 0.21 | 106.55 | 106.725 | 104.87 | 295146 |
| 1715640000 | 104.78 | -0.83 | -0.79 | 106.79 | 107.25 | 104.44 | 318906 |
| 1715380800 | 105.61 | 0.88 | 0.84 | 105.31 | 106.06 | 104.7 | 329257 |
| 1715294400 | 104.73 | 1.83 | 1.78 | 102.65 | 105.6 | 102.13 | 695720 |
| 1715208000 | 102.9 | 1.53 | 1.51 | 100.76 | 103.16 | 99.81 | 365804 |
| 1715121600 | 101.37 | 0.64 | 0.64 | 100.8 | 102.85 | 100.37 | 396967 |
| 1715035200 | 100.73 | 0.76 | 0.76 | 101.46 | 102.7999 | 100.39 | 335307 |
| 1714776000 | 99.97 | 1.24 | 1.26 | 100.73 | 101.69 | 99.81 | 500947 |
| 1714689600 | 98.73 | 0.6 | 0.61 | 98.6 | 99.5999 | 97.495 | 538224 |
| 1714603200 | 98.13 | -1.29 | -1.30 | 99.71 | 100.86 | 96.58 | 418110 |
| 1714516800 | 99.42 | -3.33 | -3.24 | 101.33 | 101.33 | 98.95 | 543549 |
| 1714430400 | 102.75 | 2.16 | 2.15 | 101.47 | 103.34 | 100.34 | 543877 |
| 1714171200 | 100.59 | -0.16 | -0.16 | 100.7 | 102.03 | 100.23 | 428508 |
| 1714084800 | 100.75 | -2.91 | -2.81 | 102.19 | 102.46 | 99.77 | 516357 |
| 1713998400 | 103.66 | 0.29 | 0.28 | 103.17 | 103.67 | 102.1 | 386025 |
| 1713912000 | 103.37 | 2.07 | 2.04 | 101.87 | 104.26 | 101.46 | 412040 |
| 1713825600 | 101.3 | 1.92 | 1.93 | 100.03 | 102.76 | 99.815 | 385626 |
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
