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 | -0.09 | -0.101717902351 | 88.48 | 88.99 | 86.63 | 21290 | 88.11696885 | FU |
| 4 | -1.58 | -1.75614093587 | 89.97 | 90.1 | 86.63 | 19569 | 88.93651553 | FU |
| 12 | 1.77 | 2.04340798892 | 86.62 | 90.1 | 85.83 | 18596 | 88.5244972 | FU |
| 26 | 0.88 | 1.00559936007 | 87.51 | 90.44 | 85 | 19328 | 88.18983804 | FU |
| 52 | -1.68 | -1.86521594316 | 90.07 | 91 | 85 | 21989 | 87.95948231 | FU |
| 156 | -20.11 | -18.534562212 | 108.5 | 110.29 | 81.03 | 23733 | 92.79655161 | FU |
| 260 | -33.73 | -27.6203734032 | 122.12 | 146.5 | 75 | 22990 | 100.33845897 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726522200 | 88.6 | -0.25 | -0.28 | 88.95 | 88.99 | 88.14 | 19235 |
| 1726263000 | 88.85 | 0.4 | 0.45 | 88.01 | 88.89 | 88 | 15159 |
| 1726176540 | 88.45 | 0.67 | 0.76 | 87.78 | 88.64 | 87.78 | 16661 |
| 1726090140 | 87.78 | 0.18 | 0.21 | 88 | 88 | 87.01 | 14915 |
| 1726003740 | 87.6 | -0.7 | -0.79 | 88.48 | 88.57 | 86.63 | 40478 |
| 1725917400 | 88.3 | -0.02 | -0.02 | 88.44 | 88.8 | 88.01 | 17380 |
| 1725658200 | 88.32 | 0.15 | 0.17 | 88.4 | 88.53 | 88.22 | 13914 |
| 1725571800 | 88.17 | 0.07 | 0.08 | 88.3 | 88.39 | 88.03 | 17979 |
| 1725485400 | 88.1 | -0.35 | -0.40 | 88.5 | 88.61 | 88.05 | 17496 |
| 1725399000 | 88.45 | -0.42 | -0.47 | 88.92 | 89.18 | 88.45 | 21806 |
| 1725312600 | 88.87 | -0.48 | -0.54 | 88.3 | 89 | 88 | 20912 |
| 1725053400 | 89.35 | -0.59 | -0.66 | 89.94 | 90.1 | 89.27 | 32456 |
| 1724967000 | 89.94 | -0.01 | -0.01 | 89.83 | 90.09 | 89.81 | 15615 |
| 1724880600 | 89.95 | 0.11 | 0.12 | 89.81 | 90.1 | 89.8 | 16968 |
| 1724794140 | 89.84 | 0.04 | 0.04 | 89.97 | 90.04 | 89.8 | 18774 |
| 1724707740 | 89.8 | -0.22 | -0.24 | 90 | 90 | 89.21 | 25611 |
| 1724448600 | 90.02 | 0.22 | 0.24 | 89.84 | 90.05 | 89.75 | 20750 |
| 1724362140 | 89.8 | -0.13 | -0.14 | 89.99 | 90 | 89.54 | 13601 |
| 1724275740 | 89.93 | 0.23 | 0.26 | 89.9 | 90 | 89.74 | 15311 |
| 1724189340 | 89.7 | -0.26 | -0.29 | 89.97 | 90.05 | 89.5 | 16367 |
| 1724102940 | 89.96 | -0.04 | -0.04 | 90 | 90.05 | 89.68 | 15983 |
| 1723843800 | 90 | 0.7 | 0.78 | 89.58 | 90 | 89.44 | 15719 |
| 1723757340 | 89.3 | 0.58 | 0.65 | 88.72 | 89.59 | 88.72 | 22152 |
| 1723671000 | 88.72 | 0.96 | 1.09 | 87.96 | 88.88 | 87.95 | 16050 |
| 1723584600 | 87.76 | 0.51 | 0.58 | 87.4 | 88.05 | 87.32 | 14311 |
| 1723498200 | 87.25 | -0.21 | -0.24 | 87.46 | 87.77 | 87.2 | 17087 |
| 1723239000 | 87.46 | 0.01 | 0.01 | 88.11 | 88.11 | 87.1 | 16406 |
| 1723152600 | 87.45 | -1.52 | -1.71 | 88.97 | 89.05 | 87.15 | 48213 |
| 1723066200 | 88.97 | -0.03 | -0.03 | 89.33 | 89.33 | 87.87 | 18789 |
| 1722979740 | 89 | 0.75 | 0.85 | 88.24 | 89.13 | 88.24 | 11526 |
| 1722893400 | 88.25 | -0.8 | -0.90 | 88 | 88.6 | 86.82 | 19532 |
| 1722634200 | 89.05 | 0.08 | 0.09 | 88.6 | 89.96 | 88.56 | 15585 |
| 1722547800 | 88.97 | -1.03 | -1.14 | 88.9 | 89 | 88.49 | 15635 |
| 1722461400 | 90 | 0.13 | 0.14 | 89.9 | 90.09 | 89.4 | 22407 |
| 1722374940 | 89.87 | 0.52 | 0.58 | 89.74 | 89.9 | 89.1 | 16791 |
| 1722288600 | 89.35 | 0.04 | 0.04 | 89.31 | 89.59 | 89.11 | 14553 |
| 1722029400 | 89.31 | 0.01 | 0.01 | 89 | 89.8 | 89 | 19888 |
| 1721943000 | 89.3 | -0.07 | -0.08 | 89.37 | 89.59 | 89 | 14559 |
| 1721856600 | 89.37 | 0.27 | 0.30 | 89.09 | 89.5 | 88.9 | 13907 |
| 1721770140 | 89.1 | 0.18 | 0.20 | 88.45 | 89.12 | 88.45 | 15533 |
| 1721683800 | 88.92 | -0.08 | -0.09 | 89.05 | 89.59 | 88.75 | 15968 |
| 1721424600 | 89 | -0.5 | -0.56 | 89.05 | 89.14 | 88.75 | 9578 |
| 1721338200 | 89.5 | 0.16 | 0.18 | 89.24 | 89.5 | 88.72 | 15738 |
| 1721251800 | 89.34 | -0.05 | -0.06 | 89.4 | 89.76 | 88.5 | 19980 |
| 1721165340 | 89.39 | 1.19 | 1.35 | 88.3 | 89.52 | 88.3 | 19714 |
| 1721079000 | 88.2 | 0.08 | 0.09 | 88.23 | 88.28 | 88.1 | 16543 |
| 1720819800 | 88.12 | 0.6 | 0.69 | 87.52 | 88.28 | 87.52 | 11987 |
| 1720733400 | 87.52 | -0.49 | -0.56 | 88.2 | 88.3 | 87.18 | 16306 |
| 1720647000 | 88.01 | 0.1 | 0.11 | 87.91 | 88.2 | 87.02 | 17793 |
| 1720560540 | 87.91 | 0.62 | 0.71 | 87.29 | 88.05 | 87.29 | 12232 |
| 1720474200 | 87.29 | -0.22 | -0.25 | 87.3 | 87.95 | 86.99 | 19178 |
| 1720215000 | 87.51 | 0.51 | 0.59 | 87 | 87.51 | 86.6 | 29979 |
| 1720128540 | 87 | 0.9 | 1.05 | 86.15 | 87 | 86.09 | 10599 |
| 1720042200 | 86.1 | -0.15 | -0.17 | 86.02 | 86.25 | 85.9 | 21266 |
| 1719955800 | 86.25 | -1.23 | -1.41 | 86.7 | 87.2 | 85.83 | 28215 |
| 1719869400 | 87.48 | -1.35 | -1.52 | 87.93 | 88 | 86.63 | 25528 |
| 1719610200 | 88.83 | 1.28 | 1.46 | 87.75 | 88.87 | 87.75 | 22011 |
| 1719523800 | 87.55 | 0.74 | 0.85 | 86.65 | 87.58 | 86.65 | 11881 |
| 1719437400 | 86.81 | 0.11 | 0.13 | 86.84 | 87 | 86.69 | 16672 |
| 1719351000 | 86.7 | -0.05 | -0.06 | 86.62 | 86.95 | 86.4 | 18591 |
| 1719264600 | 86.75 | -0.18 | -0.21 | 86.93 | 86.97 | 86.54 | 16057 |
| 1719005400 | 86.93 | 0.24 | 0.28 | 86.54 | 87.46 | 86.21 | 20466 |
| 1718918940 | 86.69 | 0.39 | 0.45 | 86.89 | 86.9 | 86.3 | 15023 |
| 1718832540 | 86.3 | -0.37 | -0.43 | 86.52 | 86.89 | 86.11 | 19440 |
| 1718746200 | 86.67 | -0.21 | -0.24 | 86.88 | 86.89 | 86.14 | 17023 |
| 1718659800 | 86.88 | -0.13 | -0.15 | 87.01 | 87.01 | 86.64 | 12070 |
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
