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 | -2.56 | -2.61304480964 | 97.97 | 97.97 | 95.03 | 26381 | 95.8599041 | FU |
| 4 | -0.26 | -0.271767534232 | 95.67 | 97.97 | 94.54 | 13987 | 95.97257444 | FU |
| 12 | -1.59 | -1.63917525773 | 97 | 99.1 | 93.17 | 14369 | 96.10614781 | FU |
| 26 | 0.46 | 0.484465508162 | 94.95 | 99.1 | 91.01 | 14630 | 95.5984046 | FU |
| 52 | -8.39 | -8.08285163776 | 103.8 | 104.5 | 91.01 | 11819 | 95.90881556 | FU |
| 156 | -8.39 | -8.08285163776 | 103.8 | 104.5 | 91.01 | 11819 | 95.90881556 | FU |
| 260 | -8.39 | -8.08285163776 | 103.8 | 104.5 | 91.01 | 11819 | 95.90881556 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 95.41 | 0.19 | 0.20 | 95.14 | 95.85 | 95.14 | 53568 |
| 1721943000 | 95.22 | -0.44 | -0.46 | 95.95 | 96.42 | 95.03 | 37850 |
| 1721856600 | 95.66 | -1.14 | -1.18 | 95.81 | 96.68 | 95.53 | 26805 |
| 1721770140 | 96.8 | 1.45 | 1.52 | 96.14 | 96.8 | 95.59 | 34293 |
| 1721683800 | 95.35 | -1.25 | -1.29 | 96.6 | 97.29 | 95.11 | 21641 |
| 1721424600 | 96.6 | -0.8 | -0.82 | 97.97 | 97.97 | 96.11 | 11316 |
| 1721338200 | 97.4 | 0.58 | 0.60 | 96.82 | 97.49 | 96.79 | 4960 |
| 1721251800 | 96.82 | 0.31 | 0.32 | 96.71 | 97.96 | 95.91 | 12317 |
| 1721165340 | 96.51 | 0.26 | 0.27 | 96.7 | 96.73 | 96.19 | 6519 |
| 1721079000 | 96.25 | -0.43 | -0.44 | 96.73 | 96.73 | 95.72 | 12618 |
| 1720819800 | 96.68 | 0.09 | 0.09 | 96.59 | 96.72 | 96.16 | 4056 |
| 1720733400 | 96.59 | 0.22 | 0.23 | 96.37 | 97.34 | 95.52 | 9399 |
| 1720647000 | 96.37 | -0.31 | -0.32 | 96.65 | 96.99 | 95.57 | 12117 |
| 1720560540 | 96.68 | -0.2 | -0.21 | 95.93 | 96.68 | 95.54 | 9949 |
| 1720474200 | 96.88 | 0.47 | 0.49 | 96.4 | 96.9 | 95.93 | 5848 |
| 1720215000 | 96.41 | 0.38 | 0.40 | 96.33 | 96.52 | 95.93 | 7507 |
| 1720128540 | 96.03 | 1.04 | 1.09 | 95.18 | 96.34 | 94.9 | 16718 |
| 1720042200 | 94.99 | 0.39 | 0.41 | 94.61 | 95.68 | 94.61 | 14287 |
| 1719955800 | 94.6 | -1.1 | -1.15 | 95.94 | 95.95 | 94.54 | 14489 |
| 1719869400 | 95.7 | 0.13 | 0.14 | 95.9 | 96 | 95 | 8105 |
| 1719610200 | 95.57 | 0.61 | 0.64 | 95.67 | 95.68 | 95.05 | 8948 |
| 1719523800 | 94.96 | 0.37 | 0.39 | 94.59 | 95.94 | 94.51 | 7420 |
| 1719437400 | 94.59 | 0.09 | 0.10 | 94.5 | 95.47 | 94.04 | 17473 |
| 1719351000 | 94.5 | 0.15 | 0.16 | 94.1 | 94.61 | 93.73 | 22206 |
| 1719264600 | 94.35 | -0.68 | -0.72 | 94.9 | 95 | 94 | 37959 |
| 1719005400 | 95.03 | -0.76 | -0.79 | 95.99 | 95.99 | 94.6 | 11161 |
| 1718918940 | 95.79 | 1.47 | 1.56 | 94.35 | 95.79 | 94.18 | 18787 |
| 1718832540 | 94.32 | 0.07 | 0.07 | 95.95 | 95.95 | 94.11 | 21964 |
| 1718746200 | 94.25 | -1.51 | -1.58 | 95.76 | 96 | 94.06 | 23369 |
| 1718659800 | 95.76 | -0.24 | -0.25 | 96 | 96 | 95.06 | 19679 |
| 1718400600 | 96 | 0.3 | 0.31 | 95.18 | 96 | 93.17 | 15741 |
| 1718314200 | 95.7 | -0.31 | -0.32 | 96.21 | 96.22 | 95.3 | 8161 |
| 1718227800 | 96.01 | 0 | 0.00 | 96.01 | 96.81 | 95.31 | 11508 |
| 1718141400 | 96.01 | -0.76 | -0.79 | 96.37 | 96.37 | 95.5 | 8141 |
| 1718055000 | 96.77 | -1.1 | -1.12 | 97.81 | 97.81 | 96.54 | 12181 |
| 1717795800 | 97.87 | 1.11 | 1.15 | 96.96 | 97.87 | 96.63 | 8102 |
| 1717709400 | 96.76 | 0.21 | 0.22 | 97.95 | 97.95 | 96.72 | 8457 |
| 1717622940 | 96.55 | -0.45 | -0.46 | 97 | 97.25 | 96.54 | 8499 |
| 1717536600 | 97 | -0.89 | -0.91 | 97.94 | 97.94 | 96.95 | 5798 |
| 1717450200 | 97.89 | -0.07 | -0.07 | 97.96 | 97.97 | 96.52 | 9695 |
| 1717191000 | 97.96 | 2.02 | 2.11 | 96.49 | 97.99 | 96.21 | 27605 |
| 1717018140 | 95.94 | -0.31 | -0.32 | 96.66 | 96.66 | 95.64 | 34364 |
| 1716931740 | 96.25 | -0.4 | -0.41 | 96.67 | 97.48 | 96.25 | 16220 |
| 1716845340 | 96.65 | -0.02 | -0.02 | 96.52 | 99.1 | 96.51 | 58738 |
| 1716586200 | 96.67 | -0.05 | -0.05 | 96.72 | 97 | 96.3 | 17134 |
| 1716499800 | 96.72 | -0.1 | -0.10 | 96.8 | 97.03 | 96.72 | 7351 |
| 1716413340 | 96.82 | -0.09 | -0.09 | 96.9 | 97 | 96.41 | 9459 |
| 1716327000 | 96.91 | 0.21 | 0.22 | 96.75 | 97.03 | 96.3 | 17689 |
| 1716240600 | 96.7 | -0.32 | -0.33 | 97.09 | 97.1 | 96.64 | 14132 |
| 1715981400 | 97.02 | 0.06 | 0.06 | 96.96 | 97.06 | 96.85 | 6784 |
| 1715895000 | 96.96 | -0.09 | -0.09 | 96.76 | 97.07 | 96.53 | 11113 |
| 1715808600 | 97.05 | 0.35 | 0.36 | 96.99 | 97.43 | 96.54 | 7181 |
| 1715722200 | 96.7 | -0.24 | -0.25 | 97.16 | 97.17 | 96.33 | 6832 |
| 1715635800 | 96.94 | -0.01 | -0.01 | 97 | 97.01 | 96.21 | 8815 |
| 1715376600 | 96.95 | -1.12 | -1.14 | 96.73 | 97.23 | 95.5 | 10743 |
| 1715290140 | 98.07 | -0.28 | -0.28 | 98.31 | 98.31 | 96.77 | 9289 |
| 1715203800 | 98.35 | 0.48 | 0.49 | 97.32 | 98.74 | 97.32 | 9641 |
| 1715117400 | 97.87 | 0.32 | 0.33 | 97.58 | 97.87 | 96.76 | 8162 |
| 1715031000 | 97.55 | 0.29 | 0.30 | 97.27 | 97.86 | 96.7 | 7673 |
| 1714771800 | 97.26 | 0.26 | 0.27 | 97 | 97.59 | 96.75 | 2779 |
| 1714685400 | 97 | -0.75 | -0.77 | 97.75 | 97.75 | 96.5 | 11530 |
| 1714512600 | 97.75 | 0.42 | 0.43 | 97.48 | 97.75 | 97.06 | 19871 |
| 1714426200 | 97.33 | 1.03 | 1.07 | 96.36 | 97.6 | 96.36 | 20897 |
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
