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 | 90.285 | 1.35 | 1.51 | 89.01 | 90.33 | 88.34 | 1424 |
| 1732815000 | 88.94 | 0.15 | 0.17 | 89.17 | 89.255 | 88.875 | 510 |
| 1732728600 | 88.79 | -2.21 | -2.43 | 90.03 | 90.03 | 88.765 | 2915 |
| 1732642200 | 91 | -0.93 | -1.01 | 91.31 | 91.605 | 90.73 | 1216 |
| 1732555800 | 91.93 | -0.18 | -0.19 | 92.37 | 92.405 | 91.64 | 1386 |
| 1732296600 | 92.105 | 1.08 | 1.18 | 91.94 | 92.675 | 91.94 | 1451 |
| 1732210200 | 91.03 | 0.47 | 0.52 | 90.11 | 91.3 | 89.715 | 2077 |
| 1732123800 | 90.56 | -1.75 | -1.89 | 91.72 | 91.88 | 90.305 | 2597 |
| 1732037400 | 92.305 | 1 | 1.09 | 92.82 | 92.82 | 91.33 | 347 |
| 1731951000 | 91.31 | 0.06 | 0.07 | 90.62 | 91.31 | 89.935 | 15804 |
| 1731691800 | 91.25 | -0.7 | -0.76 | 91.6 | 92.455 | 90.55 | 10514 |
| 1731605400 | 91.95 | -0.08 | -0.08 | 91.3 | 92.075 | 90.88 | 2793 |
| 1731519000 | 92.025 | 0.26 | 0.28 | 92.49 | 93.74 | 91.525 | 2996 |
| 1731432600 | 91.77 | -1.47 | -1.58 | 91.99 | 92.485 | 91.095 | 5091 |
| 1731346200 | 93.24 | -2.53 | -2.64 | 94.72 | 95 | 93.17 | 3104 |
| 1731087000 | 95.77 | -0.55 | -0.57 | 95.99 | 96.45 | 95.655 | 1220 |
| 1731000600 | 96.315 | 2.86 | 3.06 | 96.33 | 96.585 | 96.095 | 289 |
| 1730914200 | 93.455 | -2.32 | -2.42 | 94.98 | 95.46 | 92.82 | 2315 |
| 1730827800 | 95.77 | 1.18 | 1.25 | 94.94 | 95.77 | 94.69 | 1693 |
| 1730741400 | 94.59 | 0.8 | 0.85 | 94.62 | 95.245 | 94.215 | 7449 |
| 1730482200 | 93.79 | 1.97 | 2.15 | 93.21 | 94.42 | 93.045 | 6198 |
| 1730395800 | 91.82 | -1.44 | -1.54 | 92.12 | 93.295 | 91.36 | 24126 |
| 1730309400 | 93.255 | -0.74 | -0.78 | 93.93 | 94.205 | 92.725 | 13362 |
| 1730223000 | 93.99 | -0.54 | -0.57 | 93.99 | 93.99 | 93.99 | 3388 |
| 1730136600 | 94.525 | -1.87 | -1.94 | 95.26 | 95.865 | 94.145 | 3600 |
| 1729873800 | 96.395 | 1.96 | 2.08 | 96.395 | 96.395 | 96.395 | 0 |
| 1729787400 | 94.43 | -0.05 | -0.05 | 94.79 | 95.025 | 94.43 | 1722 |
| 1729701000 | 94.48 | -1.51 | -1.57 | 94.84 | 96.15 | 94.41 | 34290 |
| 1729614600 | 95.99 | 1 | 1.05 | 95.99 | 96.285 | 95.745 | 8700 |
| 1729528200 | 94.99 | -1.96 | -2.02 | 95.63 | 96.31 | 94.81 | 23265 |
| 1729269000 | 96.95 | -0.09 | -0.09 | 96.62 | 97.295 | 96.39 | 12427 |
| 1729182600 | 97.035 | 2.87 | 3.04 | 95.65 | 97.115 | 94.895 | 6530 |
| 1729096200 | 94.17 | 0.72 | 0.77 | 93.6 | 94.245 | 93.405 | 310 |
| 1729009800 | 93.45 | -0.33 | -0.35 | 94.51 | 94.595 | 92.835 | 8363 |
| 1728923400 | 93.775 | 0.39 | 0.41 | 93.4 | 94.07 | 93.34 | 5120 |
| 1728664200 | 93.39 | 0.99 | 1.07 | 93.33 | 93.815 | 92.38 | 515 |
| 1728577800 | 92.4 | 0.39 | 0.42 | 92.29 | 92.97 | 90.92 | 2019 |
| 1728491400 | 92.01 | 0.13 | 0.14 | 91.92 | 92.24 | 90.685 | 2817 |
| 1728405000 | 91.88 | 0.56 | 0.62 | 91.71 | 92 | 91.57 | 958 |
| 1728318600 | 91.315 | 1.18 | 1.30 | 91.38 | 91.845 | 90.91 | 99 |
| 1728059400 | 90.14 | 0.14 | 0.16 | 90.59 | 91.155 | 90.08 | 5666 |
| 1727973000 | 90 | -0.3 | -0.33 | 89.92 | 90.555 | 88.325 | 1146 |
| 1727886600 | 90.3 | 0.79 | 0.88 | 90.32 | 90.69 | 89.59 | 1289 |
| 1727800200 | 89.51 | -0.95 | -1.05 | 91.36 | 91.42 | 88.98 | 3651 |
| 1727713800 | 90.46 | -3.58 | -3.80 | 91.82 | 91.82 | 90.425 | 7840 |
| 1727454600 | 94.035 | -1.02 | -1.07 | 93.62 | 94.87 | 93.465 | 17011 |
| 1727368200 | 95.055 | 1.75 | 1.87 | 93.85 | 96.785 | 93.835 | 35990 |
| 1727281800 | 93.31 | 0.9 | 0.97 | 92.44 | 94.51 | 92.225 | 5124 |
| 1727195400 | 92.41 | 2.09 | 2.31 | 91.19 | 93.165 | 91.025 | 13325 |
| 1727109000 | 90.32 | 1.01 | 1.14 | 89.63 | 90.385 | 89.475 | 240 |
| 1726849800 | 89.305 | -0.84 | -0.93 | 89.67 | 89.99 | 89.185 | 1064 |
| 1726763400 | 90.14 | 2.33 | 2.65 | 89.55 | 90.165 | 89.3 | 3175 |
| 1726677000 | 87.81 | -0.71 | -0.80 | 87.91 | 87.99 | 87.645 | 6092 |
| 1726590600 | 88.52 | 0.25 | 0.28 | 88.64 | 89.355 | 88.24 | 861 |
| 1726504200 | 88.27 | -0.37 | -0.41 | 88.87 | 89.37 | 87.93 | 5354 |
| 1726245000 | 88.635 | 0.84 | 0.96 | 88.79 | 89.555 | 87.335 | 839 |
| 1726158600 | 87.79 | 1.28 | 1.47 | 87.87 | 88.58 | 87.38 | 14315 |
| 1726072200 | 86.515 | 0.33 | 0.39 | 86.83 | 87.615 | 85.565 | 7906 |
| 1725985800 | 86.18 | -1.02 | -1.17 | 86.16 | 86.725 | 84.875 | 3903 |
| 1725899400 | 87.2 | 1.1 | 1.28 | 86.7 | 87.59 | 86.59 | 1824 |
| 1725640200 | 86.1 | -1.61 | -1.84 | 86.65 | 89.65 | 85.915 | 4802 |
| 1725553800 | 87.71 | 0.26 | 0.30 | 87.67 | 88.615 | 87.18 | 9191 |
| 1725467400 | 87.45 | -1.41 | -1.59 | 86.71 | 88.09 | 86.24 | 2120 |
| 1725381000 | 88.86 | -2.45 | -2.68 | 90.8 | 91.04 | 88.235 | 13187 |
| 1725294600 | 91.31 | -0.15 | -0.16 | 91.12 | 91.465 | 91.12 | 184 |
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
