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 | -0.1 | -0.102880658436 | 97.2 | 102 | 97.1 | 382097 | 100.39744667 | DE |
| 4 | -4.9 | -4.80392156863 | 102 | 103 | 96 | 248864 | 99.98443814 | DE |
| 12 | 1.7 | 1.7819706499 | 95.4 | 104 | 92 | 284107 | 98.23186593 | DE |
| 26 | 10.1 | 11.6091954023 | 87 | 104 | 87 | 318330 | 96.54161598 | DE |
| 52 | 1.8 | 1.88877229801 | 95.3 | 104 | 81 | 331733 | 91.94339537 | DE |
| 156 | -17.9 | -15.5652173913 | 115 | 135 | 81 | 399664 | 102.07491023 | DE |
| 260 | -1.9 | -1.91919191919 | 99 | 135 | 53.2 | 431073 | 94.51595519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 99 | -3 | -2.94 | 100.2 | 101.2 | 98.2 | 399731 |
| 1737135000 | 102 | 2 | 2.00 | 99.6 | 102 | 98.2 | 571255 |
| 1737048600 | 100 | -0.4 | -0.40 | 100.2 | 100.2 | 99.6 | 387314 |
| 1736962200 | 100.4 | 1.1 | 1.11 | 100 | 100.4 | 97.4 | 366422 |
| 1736875800 | 99.3 | 0.8 | 0.81 | 97.2 | 99.3 | 97.2 | 185761 |
| 1736789400 | 98.5 | 2.1 | 2.18 | 97.9 | 98.5 | 96 | 324411 |
| 1736530200 | 96.4 | -2.9 | -2.92 | 96.9 | 99.6 | 96.1 | 299890 |
| 1736443800 | 99.3 | -0.7 | -0.70 | 98 | 99.9 | 97.2 | 130969 |
| 1736357400 | 100 | 0 | 0.00 | 98.5 | 100 | 96.2 | 486060 |
| 1736271000 | 100 | -0.8 | -0.79 | 102.2 | 102.2 | 99.7 | 198799 |
| 1736184600 | 100.8 | -1 | -0.98 | 103 | 103 | 100.6 | 130394 |
| 1735925400 | 101.8 | -0.2 | -0.20 | 102 | 102 | 100.6 | 226939 |
| 1735839000 | 102 | 1.6 | 1.59 | 100 | 102 | 100 | 112036 |
| 1735666200 | 100.4 | 0.2 | 0.20 | 99.8 | 102 | 99.8 | 68643 |
| 1735579800 | 100.2 | 0 | 0.00 | 99 | 100.8 | 99 | 131326 |
| 1735320600 | 100.2 | 0 | 0.00 | 102 | 102 | 100 | 130188 |
| 1735061400 | 100.2 | 1.6 | 1.62 | 102 | 102 | 98 | 80545 |
| 1734975000 | 98.6 | -0.6 | -0.60 | 97.9 | 99.4 | 97 | 342304 |
| 1734715800 | 99.2 | 0.2 | 0.20 | 97.2 | 99.6 | 97 | 506788 |
| 1734629400 | 99 | -1.8 | -1.79 | 99 | 100.4 | 97.4 | 290303 |
| 1734543000 | 100.8 | -0.4 | -0.40 | 99.5 | 100.8 | 98 | 193983 |
| 1734456600 | 101.2 | -1.8 | -1.75 | 104 | 104 | 101 | 433856 |
| 1734370200 | 103 | 2 | 1.98 | 100 | 104 | 100 | 336398 |
| 1734111000 | 101 | 0.6 | 0.60 | 96 | 101 | 96 | 206227 |
| 1734024600 | 100.4 | 0.2 | 0.20 | 95.8 | 101 | 95.8 | 356763 |
| 1733938200 | 100.2 | -1.2 | -1.18 | 100.8 | 101.6 | 100 | 529555 |
| 1733851800 | 101.4 | 0.8 | 0.80 | 98.1 | 101.4 | 98 | 512626 |
| 1733765400 | 100.6 | 2.1 | 2.13 | 97 | 100.8 | 97 | 661260 |
| 1733506200 | 98.5 | 1.1 | 1.13 | 98.2 | 99 | 96.9 | 257303 |
| 1733419800 | 97.4 | -0.8 | -0.81 | 98.8 | 98.8 | 97.4 | 269998 |
| 1733333400 | 98.2 | 0.2 | 0.20 | 93.1 | 99 | 93.1 | 319572 |
| 1733247000 | 98 | 0.9 | 0.93 | 98 | 98 | 96.4 | 291411 |
| 1733160600 | 97.1 | 0.3 | 0.31 | 97.4 | 97.4 | 96.2 | 248704 |
| 1732901400 | 96.8 | -1 | -1.02 | 97.2 | 98 | 96.8 | 325219 |
| 1732815000 | 97.8 | 1.2 | 1.24 | 97 | 98 | 96.4 | 384849 |
| 1732728600 | 96.6 | 1.5 | 1.58 | 94.6 | 97 | 94.6 | 184315 |
| 1732642200 | 95.1 | 0 | 0.00 | 95.3 | 95.3 | 94.6 | 78361 |
| 1732555800 | 95.1 | -0.9 | -0.94 | 96 | 96 | 94.3 | 114709 |
| 1732296600 | 96 | 2.2 | 2.35 | 94.5 | 96 | 93.9 | 181321 |
| 1732210200 | 93.8 | 0.2 | 0.21 | 94.7 | 94.7 | 93.5 | 276503 |
| 1732123800 | 93.6 | -1.5 | -1.58 | 93.8 | 94.4 | 93.6 | 328933 |
| 1732037400 | 95.1 | 1.2 | 1.28 | 94 | 96 | 93 | 387285 |
| 1731951000 | 93.9 | 0.1 | 0.11 | 93.6 | 94.9 | 93.6 | 443974 |
| 1731691800 | 93.8 | -2.1 | -2.19 | 96.7 | 96.7 | 92 | 384851 |
| 1731605400 | 95.9 | 1.9 | 2.02 | 94.9 | 95.9 | 94.6 | 143474 |
| 1731519000 | 94 | -1 | -1.05 | 94.5 | 96.5 | 94 | 321966 |
| 1731432600 | 95 | -0.7 | -0.73 | 95.9 | 96 | 93.6 | 389998 |
| 1731346200 | 95.7 | -1.3 | -1.34 | 94 | 95.7 | 93.5 | 328540 |
| 1731087000 | 97 | 2.8 | 2.97 | 96 | 98.6 | 93.8 | 143341 |
| 1731000600 | 94.2 | 0.2 | 0.21 | 93.9 | 94.6 | 93.6 | 154166 |
| 1730914200 | 94 | -2.2 | -2.29 | 97 | 97 | 94 | 286638 |
| 1730827800 | 96.2 | 0.7 | 0.73 | 95.5 | 97.8 | 95.5 | 100115 |
| 1730741400 | 95.5 | 0.7 | 0.74 | 95.1 | 95.8 | 94.8 | 160598 |
| 1730482200 | 94.8 | -1.8 | -1.86 | 95 | 96.2 | 94.5 | 152275 |
| 1730395800 | 96.6 | -2.5 | -2.52 | 101 | 101 | 95 | 263924 |
| 1730309400 | 99.1 | 0.1 | 0.10 | 97.2 | 101 | 97.2 | 331065 |
| 1730223000 | 99 | -0.7 | -0.70 | 95.4 | 100.6 | 95.4 | 442714 |
| 1730136600 | 99.7 | 1.7 | 1.73 | 97.4 | 100 | 97.1 | 547517 |
| 1729873800 | 98 | 0.7 | 0.72 | 96 | 98 | 96 | 289788 |
| 1729787400 | 97.3 | 3.7 | 3.95 | 96 | 97.7 | 94.7 | 525434 |
| 1729701000 | 93.6 | 0.1 | 0.11 | 93.9 | 95.5 | 92.7 | 462717 |
| 1729614600 | 93.5 | 1 | 1.08 | 93.5 | 93.5 | 92.6 | 520864 |
| 1729528200 | 92.5 | -1.3 | -1.39 | 94.8 | 94.8 | 92.5 | 342691 |
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
