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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 88.915 | -0.22 | -0.24 | 88.89 | 89.1525 | 88.805 | 1072 |
| 1732815000 | 89.1325 | -0.04 | -0.04 | 89.1325 | 89.1325 | 89.1325 | 338 |
| 1732728600 | 89.1725 | -0.81 | -0.90 | 89.53 | 89.63 | 89.01 | 2439 |
| 1732642200 | 89.9825 | 0.12 | 0.14 | 89.9825 | 89.9825 | 89.9825 | 216 |
| 1732555800 | 89.86 | -0.34 | -0.38 | 89.86 | 89.86 | 89.86 | 0 |
| 1732296600 | 90.2 | 0.66 | 0.73 | 90.295 | 90.6675 | 89.9375 | 3496 |
| 1732210200 | 89.5425 | 0.29 | 0.32 | 89.5425 | 89.5425 | 89.5425 | 447 |
| 1732123800 | 89.255 | 0.24 | 0.27 | 89.255 | 89.255 | 89.255 | 480 |
| 1732037400 | 89.0175 | -0.14 | -0.15 | 89.0175 | 89.0175 | 89.0175 | 0 |
| 1731951000 | 89.155 | -0.09 | -0.10 | 89.395 | 89.415 | 89.15 | 1408 |
| 1731691800 | 89.2475 | 0.56 | 0.64 | 89.06 | 89.41 | 88.8325 | 1381 |
| 1731605400 | 88.6825 | 0.06 | 0.07 | 88.93 | 89.295 | 88.6525 | 5852 |
| 1731519000 | 88.6175 | 0.21 | 0.24 | 88.6175 | 88.6175 | 88.6175 | 200 |
| 1731432600 | 88.405 | 0.85 | 0.97 | 88 | 88.405 | 87.8175 | 765 |
| 1731346200 | 87.5525 | 0.35 | 0.40 | 87.5525 | 87.5525 | 87.5525 | 0 |
| 1731087000 | 87.2025 | 0.4 | 0.46 | 87.21 | 87.23 | 87.0575 | 366 |
| 1731000600 | 86.8 | -0.63 | -0.72 | 87.135 | 87.4025 | 86.4525 | 6384 |
| 1730914200 | 87.4275 | 0.86 | 0.99 | 87.4275 | 87.4275 | 87.4275 | 1149 |
| 1730827800 | 86.57 | -0.37 | -0.42 | 86.625 | 86.6975 | 86.5125 | 1015 |
| 1730741400 | 86.935 | -0 | -0.00 | 86.845 | 86.955 | 86.6675 | 1011 |
| 1730482200 | 86.9375 | -0.49 | -0.56 | 86.9375 | 86.9375 | 86.9375 | 0 |
| 1730395800 | 87.43 | 0.94 | 1.09 | 87.6 | 87.645 | 87.3425 | 1068 |
| 1730309400 | 86.49 | -0.04 | -0.04 | 86.395 | 87.0025 | 86.2825 | 1136 |
| 1730223000 | 86.5275 | -0.1 | -0.11 | 86.67 | 86.7725 | 86.465 | 1010 |
| 1730136600 | 86.625 | -0.02 | -0.02 | 86.625 | 86.625 | 86.625 | 1727 |
| 1729873800 | 86.645 | -0.11 | -0.13 | 86.645 | 86.645 | 86.645 | 0 |
| 1729787400 | 86.755 | -0.12 | -0.14 | 86.805 | 86.9825 | 85.7825 | 2016 |
| 1729701000 | 86.875 | 0.28 | 0.32 | 86.6 | 86.8875 | 86.5625 | 1011 |
| 1729614600 | 86.6 | 0.06 | 0.07 | 86.595 | 86.6275 | 86.5925 | 140 |
| 1729528200 | 86.54 | 0.36 | 0.42 | 86.54 | 86.54 | 86.54 | 0 |
| 1729269000 | 86.18 | -0.18 | -0.20 | 86.17 | 86.25 | 86.005 | 2558 |
| 1729182600 | 86.355 | -0.06 | -0.07 | 86.57 | 86.675 | 86.22 | 2260 |
| 1729096200 | 86.4125 | 0.62 | 0.72 | 86.49 | 86.5375 | 86.14 | 4 |
| 1729009800 | 85.795 | -0.26 | -0.30 | 85.795 | 85.795 | 85.795 | 874 |
| 1728923400 | 86.055 | 0.2 | 0.23 | 85.94 | 86.21 | 85.92 | 6278 |
| 1728664200 | 85.855 | -0.22 | -0.26 | 85.855 | 85.855 | 85.855 | 70 |
| 1728577800 | 86.0775 | 0.3 | 0.35 | 85.945 | 86.2125 | 85.7875 | 1198 |
| 1728491400 | 85.78 | 0.01 | 0.01 | 85.78 | 85.78 | 85.78 | 0 |
| 1728405000 | 85.77 | 0 | 0.01 | 85.77 | 85.77 | 85.77 | 1175 |
| 1728318600 | 85.765 | 0.11 | 0.13 | 85.765 | 85.765 | 85.765 | 250 |
| 1728059400 | 85.65 | 0.07 | 0.08 | 85.355 | 86.2025 | 85.145 | 2707 |
| 1727973000 | 85.58 | 1.02 | 1.20 | 85.65 | 85.8125 | 85.4575 | 223 |
| 1727886600 | 84.565 | 0.08 | 0.10 | 84.565 | 84.565 | 84.565 | 493 |
| 1727800200 | 84.4825 | 0.81 | 0.97 | 84.255 | 84.56 | 84.15 | 1402 |
| 1727713800 | 83.67 | -0.01 | -0.01 | 83.67 | 83.67 | 83.67 | 0 |
| 1727454600 | 83.68 | 0.08 | 0.10 | 83.825 | 83.96 | 83.52 | 1613 |
| 1727368200 | 83.5975 | -0.34 | -0.41 | 83.945 | 84.08 | 83.56 | 16688 |
| 1727281800 | 83.94 | 0.19 | 0.23 | 83.94 | 83.94 | 83.94 | 0 |
| 1727195400 | 83.75 | -0.18 | -0.21 | 83.75 | 83.75 | 83.75 | 856 |
| 1727109000 | 83.925 | -0.49 | -0.58 | 84.21 | 85.37 | 83.75 | 1281 |
| 1726849800 | 84.4125 | -0 | -0.00 | 84.4125 | 84.4125 | 84.4125 | 0 |
| 1726763400 | 84.415 | -0.37 | -0.43 | 84.54 | 84.7475 | 84.1425 | 1442 |
| 1726677000 | 84.7825 | -0.23 | -0.27 | 84.71 | 84.8275 | 83.465 | 47438 |
| 1726590600 | 85.015 | 0.24 | 0.29 | 84.76 | 85.0375 | 84.64 | 461 |
| 1726504200 | 84.7725 | -0.35 | -0.41 | 84.7725 | 84.7725 | 84.7725 | 0 |
| 1726245000 | 85.125 | -0.44 | -0.51 | 85.125 | 85.125 | 85.125 | 0 |
| 1726158600 | 85.5625 | -0.3 | -0.35 | 85.72 | 86.11 | 85.4475 | 1569 |
| 1726072200 | 85.86 | 0.25 | 0.29 | 85.86 | 85.86 | 85.86 | 0 |
| 1725985800 | 85.61 | 0.08 | 0.10 | 85.61 | 85.61 | 85.61 | 0 |
| 1725899400 | 85.5275 | 0.54 | 0.64 | 85.335 | 86.3825 | 84.375 | 1910 |
| 1725640200 | 84.985 | 0.04 | 0.05 | 84.74 | 85.8325 | 84.2075 | 3210 |
| 1725553800 | 84.9425 | -0.01 | -0.01 | 85.015 | 86.0275 | 83.905 | 1042 |
| 1725467400 | 84.955 | -0.32 | -0.37 | 84.955 | 84.955 | 84.955 | 0 |
| 1725381000 | 85.2725 | 0.29 | 0.34 | 85.025 | 85.4275 | 84.5775 | 9630 |
| 1725294600 | 84.98 | 0.04 | 0.04 | 85 | 85.065 | 84.8225 | 9434 |
| 1725035400 | 84.945 | 0.15 | 0.18 | 84.945 | 84.945 | 84.945 | 0 |
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
