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 | 1.27 | 1.35785309526 | 93.53 | 94.9 | 92.45 | 34799 | 94.08610319 | FU |
| 4 | 4.3 | 4.75138121547 | 90.5 | 95.83 | 87.17 | 48413 | 91.54786433 | FU |
| 12 | 16.21 | 20.6260338465 | 78.59 | 95.83 | 75.5 | 34413 | 86.75243664 | FU |
| 26 | 23.37 | 32.7173456531 | 71.43 | 95.83 | 69.25 | 38671 | 83.75605645 | FU |
| 52 | 41.2 | 76.8656716418 | 53.6 | 95.83 | 51.49 | 27969 | 77.79197735 | FU |
| 156 | 36.85 | 63.5893011217 | 57.95 | 95.83 | 27.4 | 20479 | 59.31449289 | FU |
| 260 | 41.8 | 78.8679245283 | 53 | 95.83 | 27.4 | 24762 | 56.28859506 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 94.8 | 0.27 | 0.29 | 94.77 | 94.9 | 92.73 | 27556 |
| 1732656600 | 94.53 | 1.05 | 1.12 | 92.68 | 94.55 | 92.68 | 44442 |
| 1732570140 | 93.48 | -0.51 | -0.54 | 94.31 | 94.65 | 92.55 | 18002 |
| 1732310940 | 93.99 | 0.04 | 0.04 | 94.02 | 94.22 | 93.27 | 40740 |
| 1732224600 | 93.95 | 0.52 | 0.56 | 93.53 | 94.56 | 92.45 | 36012 |
| 1732051800 | 93.43 | 1.94 | 2.12 | 91.86 | 93.48 | 91.11 | 14378 |
| 1731965340 | 91.49 | -2.71 | -2.88 | 93.8 | 93.8 | 90.36 | 60494 |
| 1731619800 | 94.2 | -0.45 | -0.48 | 94.5 | 95.55 | 93.67 | 48420 |
| 1731533400 | 94.65 | 0.74 | 0.79 | 94.1 | 95.83 | 93.11 | 13277 |
| 1731446940 | 93.91 | 1.01 | 1.09 | 92.91 | 94.5 | 92.51 | 8327 |
| 1731360540 | 92.9 | 0.24 | 0.26 | 94.48 | 94.49 | 92.27 | 23722 |
| 1731101400 | 92.66 | 0.28 | 0.30 | 93.32 | 94.49 | 92.5 | 127821 |
| 1731014940 | 92.38 | 2.04 | 2.26 | 90.99 | 92.65 | 89.91 | 37124 |
| 1730928600 | 90.34 | 1.41 | 1.59 | 89.99 | 91.59 | 89.55 | 152236 |
| 1730842200 | 88.93 | 0.73 | 0.83 | 88.42 | 89.54 | 87.92 | 12481 |
| 1730755800 | 88.2 | -1.45 | -1.62 | 89.06 | 89.19 | 87.7 | 53224 |
| 1730496600 | 89.65 | 1.15 | 1.30 | 87.9 | 90.13 | 87.9 | 128156 |
| 1730410200 | 88.5 | -2 | -2.21 | 89.23 | 89.4 | 87.17 | 39101 |
| 1730323800 | 90.5 | 0.41 | 0.46 | 90.5 | 92.17 | 89.97 | 13485 |
| 1730237340 | 90.09 | 2.09 | 2.38 | 88.01 | 90.54 | 87.95 | 90150 |
| 1730151000 | 88 | 0.3 | 0.34 | 88.55 | 88.55 | 87.83 | 16162 |
| 1729891800 | 87.7 | 0.2 | 0.23 | 87.7 | 88.8 | 87.7 | 43985 |
| 1729805400 | 87.5 | 0.91 | 1.05 | 87.46 | 88.39 | 86.68 | 15611 |
| 1729719000 | 86.59 | -1.99 | -2.25 | 88.58 | 88.7 | 86.21 | 7832 |
| 1729632600 | 88.58 | 0.42 | 0.48 | 88.49 | 89.14 | 88 | 4855 |
| 1729546140 | 88.16 | 0.11 | 0.12 | 88.46 | 88.5 | 87.56 | 6777 |
| 1729287000 | 88.05 | 1.95 | 2.26 | 86.07 | 88.45 | 86.07 | 51033 |
| 1729200540 | 86.1 | 0.5 | 0.58 | 86.68 | 87.5 | 86.08 | 21542 |
| 1729114140 | 85.6 | -0.34 | -0.40 | 85.99 | 86.76 | 85.55 | 16297 |
| 1729027740 | 85.94 | -1.56 | -1.78 | 87.37 | 87.37 | 85.41 | 8536 |
| 1728941340 | 87.5 | 1.13 | 1.31 | 87.24 | 87.5 | 85.86 | 4931 |
| 1728682200 | 86.37 | 0.19 | 0.22 | 86.18 | 87 | 86.18 | 3954 |
| 1728595740 | 86.18 | 1.03 | 1.21 | 85.15 | 86.26 | 85.05 | 17955 |
| 1728509400 | 85.15 | 1.26 | 1.50 | 84.73 | 86.03 | 84.07 | 99827 |
| 1728422940 | 83.89 | 1.84 | 2.24 | 82.68 | 84.74 | 81.98 | 69343 |
| 1728336600 | 82.05 | -0.2 | -0.24 | 81.74 | 82.69 | 81.25 | 20127 |
| 1728077400 | 82.25 | 1.33 | 1.64 | 82 | 82.29 | 81.43 | 9977 |
| 1727991000 | 80.92 | 1.42 | 1.79 | 80.15 | 81.69 | 80.15 | 4635 |
| 1727904540 | 79.5 | -0.87 | -1.08 | 79.98 | 80.51 | 78.65 | 31588 |
| 1727818200 | 80.37 | -1.48 | -1.81 | 81.48 | 82.29 | 79.75 | 15683 |
| 1727731800 | 81.85 | 1.59 | 1.98 | 80.31 | 81.85 | 80.21 | 2953 |
| 1727472600 | 80.26 | -0.88 | -1.08 | 81.15 | 81.86 | 80.25 | 7470 |
| 1727386140 | 81.14 | -0.64 | -0.78 | 81.78 | 82.29 | 80.42 | 3742 |
| 1727299740 | 81.78 | 0.18 | 0.22 | 81.6 | 82.33 | 81.31 | 5942 |
| 1727213400 | 81.6 | -0.8 | -0.97 | 82.6 | 82.6 | 80.48 | 38363 |
| 1727127000 | 82.4 | 0.05 | 0.06 | 83 | 83.09 | 82.16 | 51509 |
| 1726867800 | 82.35 | 0.96 | 1.18 | 81.59 | 82.98 | 81.26 | 7694 |
| 1726781400 | 81.39 | 2.23 | 2.82 | 79.98 | 81.5 | 79.98 | 29008 |
| 1726695000 | 79.16 | -0.87 | -1.09 | 80.08 | 80.08 | 79 | 25057 |
| 1726608600 | 80.03 | -0.4 | -0.50 | 80.08 | 80.99 | 79.47 | 58148 |
| 1726522200 | 80.43 | -1.06 | -1.30 | 81.04 | 81.35 | 79.16 | 84806 |
| 1726263000 | 81.49 | -0.15 | -0.18 | 81.64 | 81.79 | 80.8 | 11907 |
| 1726176540 | 81.64 | 1.1 | 1.37 | 81.86 | 82.14 | 80.7 | 25077 |
| 1726090140 | 80.54 | 1.34 | 1.69 | 78.94 | 81.91 | 77.77 | 4974 |
| 1726003740 | 79.2 | 2.13 | 2.76 | 76.8 | 79.2 | 76.8 | 115209 |
| 1725917400 | 77.07 | -0.17 | -0.22 | 76.75 | 77.57 | 75.5 | 16116 |
| 1725658200 | 77.24 | -1.71 | -2.17 | 78.51 | 78.64 | 75.82 | 21865 |
| 1725571800 | 78.95 | 0.55 | 0.70 | 78.62 | 80.53 | 78.39 | 24170 |
| 1725485400 | 78.4 | -0.8 | -1.01 | 78.59 | 79.62 | 78.03 | 29687 |
| 1725399000 | 79.2 | -2.5 | -3.06 | 80.98 | 80.98 | 78.51 | 49907 |
| 1725312600 | 81.7 | 0.22 | 0.27 | 81.95 | 81.99 | 79.51 | 3425 |
| 1725053400 | 81.48 | 1.3 | 1.62 | 80.25 | 82 | 80.25 | 10745 |
| 1724967000 | 80.18 | 1.05 | 1.33 | 80.09 | 81.95 | 79.46 | 56443 |
| 1724880600 | 79.13 | -0.38 | -0.48 | 79.51 | 80.4 | 78.16 | 2834 |
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
