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 | 1.56 | 1.74848688635 | 89.22 | 92.8 | 89.22 | 156658 | 91.57175686 | CS |
| 4 | 5.33 | 6.23756582797 | 85.45 | 92.8 | 82.29 | 160588 | 87.93669877 | CS |
| 12 | -1.42 | -1.54013015184 | 92.2 | 100.33 | 82.29 | 141579 | 90.7123964 | CS |
| 26 | 3.36 | 3.84351407001 | 87.42 | 102.4 | 81.45 | 143783 | 91.5577953 | CS |
| 52 | 9.95 | 12.3097859706 | 80.83 | 102.4 | 73.91 | 160881 | 84.81143562 | CS |
| 156 | -0.58 | -0.634851138354 | 91.36 | 102.9637 | 64.11 | 193416 | 83.50657924 | CS |
| 260 | 23.93 | 35.7965594615 | 66.85 | 102.9637 | 61.36 | 219429 | 81.73887547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 90.78 | -0.84 | -0.92 | 91.64 | 92.06 | 89.775 | 108649 |
| 1737762000 | 91.62 | 0.82 | 0.90 | 92.61 | 92.8 | 90.55 | 105821 |
| 1737675600 | 90.8 | 0 | 0.00 | 90.8 | 90.8 | 90.8 | 0 |
| 1737589200 | 90.8 | -1.26 | -1.37 | 91.74 | 91.74 | 89.98 | 145159 |
| 1737502800 | 92.06 | 2.09 | 2.32 | 89.22 | 92.39 | 89.22 | 218994 |
| 1737157200 | 89.97 | 1.28 | 1.44 | 89.22 | 91.08 | 88.8 | 203999 |
| 1737070800 | 88.69 | 0.04 | 0.05 | 87.96 | 88.845 | 86.81 | 132367 |
| 1736984400 | 88.65 | 2.32 | 2.69 | 88.03 | 89.73 | 86.85 | 238301 |
| 1736898000 | 86.33 | 1.17 | 1.37 | 86.19 | 87.77 | 85.39 | 220113 |
| 1736811600 | 85.16 | 0.41 | 0.48 | 84.94 | 85.6 | 83.88 | 176673 |
| 1736552400 | 84.75 | -0.56 | -0.66 | 84.61 | 85.96 | 84.02 | 144916 |
| 1736379600 | 85.31 | -3 | -3.40 | 88.19 | 88.19 | 82.29 | 303550 |
| 1736293200 | 88.31 | -1.51 | -1.68 | 89.92 | 90.66 | 87.98 | 144901 |
| 1736206800 | 89.82 | 2.49 | 2.85 | 88.25 | 90.83 | 88.25 | 109579 |
| 1735947600 | 87.33 | 0.64 | 0.74 | 87 | 87.84 | 86.91 | 81412 |
| 1735861200 | 86.69 | 0.14 | 0.16 | 87.15 | 87.535 | 86.585 | 123294 |
| 1735688400 | 86.55 | 0.44 | 0.51 | 86.42 | 87.11 | 85.98 | 126378 |
| 1735602000 | 86.11 | -0.36 | -0.42 | 85.45 | 86.45 | 85.01 | 93949 |
| 1735342800 | 86.47 | -0.84 | -0.96 | 86.53 | 87.61 | 86.18 | 103952 |
| 1735256400 | 87.31 | -0.44 | -0.50 | 87.12 | 88.09 | 86.8117 | 73987 |
| 1735077840 | 87.75 | 0.67 | 0.77 | 86.91 | 87.75 | 86.64 | 54720 |
| 1734997200 | 87.08 | 1.5 | 1.75 | 85.08 | 87.08 | 85.08 | 106397 |
| 1734738000 | 85.58 | 0.93 | 1.10 | 84.68 | 86.56 | 83.73 | 151447 |
| 1734651600 | 84.65 | -0.16 | -0.19 | 85.32 | 86.01 | 83.9816 | 141826 |
| 1734565200 | 84.81 | -3.05 | -3.47 | 87.98 | 88.51 | 84.58 | 132819 |
| 1734478800 | 87.86 | -0.08 | -0.09 | 87.37 | 88.13 | 86.3 | 116796 |
| 1734392400 | 87.94 | -1.55 | -1.73 | 88.74 | 89.25 | 87.645 | 191726 |
| 1734133200 | 89.49 | -2.68 | -2.91 | 92.36 | 92.36 | 89.325 | 261957 |
| 1734046800 | 92.17 | -0.84 | -0.90 | 92.04 | 94.18 | 91.97 | 141417 |
| 1733960400 | 93.01 | 0.48 | 0.52 | 92.77 | 93.725 | 92.14 | 152888 |
| 1733874000 | 92.53 | -0.97 | -1.04 | 93.21 | 93.575 | 91.92 | 218630 |
| 1733787600 | 93.5 | -0.45 | -0.48 | 94.92 | 95.77 | 92.975 | 160967 |
| 1733528400 | 93.95 | -1.53 | -1.60 | 96.18 | 96.18 | 92.2 | 264495 |
| 1733442000 | 95.48 | 0.67 | 0.71 | 95.22 | 96.1 | 94.6225 | 61665 |
| 1733355600 | 94.81 | -0.2 | -0.21 | 95.38 | 95.58 | 93.74 | 60015 |
| 1733269200 | 95.01 | 0.77 | 0.82 | 94.27 | 95.26 | 93.49 | 72206 |
| 1733182800 | 94.24 | -4.74 | -4.79 | 98.65 | 98.65 | 94.17 | 137326 |
| 1732917840 | 98.98 | 0.81 | 0.83 | 98.37 | 99.2 | 98.11 | 54645 |
| 1732750800 | 98.17 | -0.3 | -0.30 | 98.12 | 99.5475 | 97.18 | 131707 |
| 1732664400 | 98.47 | -0.97 | -0.98 | 98.24 | 98.5 | 96.71 | 116553 |
| 1732578000 | 99.44 | 4.98 | 5.27 | 94.86 | 100.33 | 94.86 | 206248 |
| 1732318800 | 94.46 | -1.05 | -1.10 | 95.64 | 95.97 | 93.74 | 160099 |
| 1732232400 | 95.51 | 2.09 | 2.24 | 94.22 | 96.54 | 94 | 170201 |
| 1732146000 | 93.42 | 0.96 | 1.04 | 91.8 | 94.472 | 91.8 | 185678 |
| 1732059600 | 92.46 | -0.68 | -0.73 | 92.29 | 93.31 | 91.75 | 74862 |
| 1731973200 | 93.14 | 1.26 | 1.37 | 91.29 | 93.87 | 91.29 | 107369 |
| 1731714000 | 91.88 | -0.8 | -0.86 | 92.4 | 93.69 | 91.11 | 114642 |
| 1731627600 | 92.68 | 1.05 | 1.15 | 92.17 | 92.91 | 90.73 | 96407 |
| 1731541200 | 91.63 | -0.62 | -0.67 | 92.33 | 93.52 | 91.59 | 127850 |
| 1731454800 | 92.25 | -0.31 | -0.33 | 92.51 | 92.6 | 90.59 | 105614 |
| 1731368400 | 92.56 | 2.23 | 2.47 | 90.07 | 92.56 | 90.07 | 145451 |
| 1731109200 | 90.33 | -2.11 | -2.28 | 91.81 | 92.46 | 90.24 | 124589 |
| 1731022800 | 92.44 | -0.68 | -0.73 | 92.8 | 94.37 | 92.2075 | 102054 |
| 1730936400 | 93.12 | 0.01 | 0.01 | 94.95 | 94.95 | 89.185 | 190505 |
| 1730850000 | 93.11 | 0.96 | 1.04 | 92.35 | 93.9307 | 91.88 | 112601 |
| 1730763600 | 92.15 | 0.18 | 0.20 | 92.2 | 93.94 | 91.96 | 143565 |
| 1730500800 | 91.97 | 1.57 | 1.74 | 91.01 | 92.15 | 90.39 | 143961 |
| 1730414400 | 90.4 | -3.51 | -3.74 | 93.93 | 93.98 | 89.885 | 387151 |
| 1730328000 | 93.91 | 0.28 | 0.30 | 93.7 | 95.9 | 93.635 | 125002 |
| 1730241600 | 93.63 | -3.54 | -3.64 | 96.24 | 96.56 | 93.11 | 96188 |
| 1730155200 | 97.17 | -0.16 | -0.16 | 97.37 | 97.725 | 95.59 | 183552 |
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
