Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.27 | 2.34141309954 | 96.95 | 99.22 | 96.81 | 23108 | 98.38916328 | SP |
4 | 3.77 | 3.94971189104 | 95.45 | 99.22 | 95 | 32083 | 96.73300848 | SP |
12 | -1.3 | -1.29327497016 | 100.52 | 100.52 | 91.32 | 30321 | 95.49617247 | SP |
26 | 6.61 | 7.13745815787 | 92.61 | 101.06 | 89.34 | 25611 | 95.23383837 | SP |
52 | 17.37 | 21.2217470984 | 81.85 | 101.06 | 81.3052 | 29380 | 89.5677887 | SP |
156 | 16.15 | 19.4414349344 | 83.07 | 101.06 | 73.4824 | 67562 | 84.19303241 | SP |
260 | 23.95 | 31.8187857048 | 75.27 | 101.06 | 47.2999 | 60673 | 78.83135687 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180600 | 98.82 | 0.04 | 0.04 | 98.81 | 99.1387 | 98.7376 | 21611 |
1740094200 | 98.78 | 0.56 | 0.57 | 98.11 | 98.8 | 98.09 | 29376 |
1740007800 | 98.22 | 0.53 | 0.54 | 97.67 | 98.2345 | 97.4775 | 15443 |
1739921400 | 97.69 | 0.56 | 0.58 | 96.95 | 97.7396 | 96.81 | 26002 |
1739575800 | 97.13 | -0.17 | -0.17 | 97.57 | 98.0045 | 97.08 | 17917 |
1739489400 | 97.3 | 0.58 | 0.60 | 96.76 | 97.355 | 96.58 | 17537 |
1739403000 | 96.72 | -0.41 | -0.42 | 96.49 | 96.87 | 96.47 | 20554 |
1739316600 | 97.13 | 0.84 | 0.87 | 96.19 | 97.15 | 95.9552 | 108027 |
1739230200 | 96.29 | 0.25 | 0.26 | 96.33 | 96.33 | 95.7641 | 39668 |
1738971000 | 96.04 | -0.43 | -0.45 | 96.68 | 96.68 | 95.99 | 31217 |
1738884600 | 96.47 | 0.12 | 0.12 | 97.12 | 97.12 | 96.23 | 23531 |
1738798200 | 96.35 | 0.47 | 0.49 | 96.09 | 96.365 | 95.9125 | 23857 |
1738711800 | 95.88 | -0.18 | -0.19 | 95.49 | 96.0285 | 95.18 | 26085 |
1738625400 | 96.06 | 0.04 | 0.04 | 95.08 | 96.26 | 95 | 82536 |
1738366200 | 96.02 | -0.49 | -0.51 | 96.6 | 96.725 | 95.8641 | 26791 |
1738279800 | 96.51 | 0.83 | 0.87 | 96.27 | 96.8943 | 96.14 | 20154 |
1738193400 | 95.68 | -0.07 | -0.07 | 95.71 | 96.29 | 95.54 | 27306 |
1738107000 | 95.75 | -1.22 | -1.26 | 96.63 | 96.8672 | 95.57 | 33108 |
1738020600 | 96.97 | 1.82 | 1.91 | 95.45 | 96.97 | 95.45 | 18864 |
1737761400 | 95.15 | 0.77 | 0.82 | 94.92 | 95.315 | 94.92 | 12954 |
1737675000 | 94.38 | 0 | 0.00 | 94.38 | 94.38 | 94.38 | 0 |
1737588600 | 94.38 | -1.11 | -1.16 | 95.07 | 95.07 | 94.38 | 29039 |
1737502200 | 95.49 | 0.65 | 0.69 | 95.22 | 95.7583 | 95.22 | 37651 |
1737156600 | 94.84 | 0.39 | 0.41 | 94.72 | 95.039 | 94.72 | 17195 |
1737070200 | 94.45 | 0.65 | 0.69 | 93.58 | 94.45 | 93.37 | 24229 |
1736983800 | 93.8 | 0.65 | 0.70 | 94.12 | 94.2299 | 93.57 | 60147 |
1736897400 | 93.15 | 0.74 | 0.80 | 92.56 | 93.15 | 92.413 | 19019 |
1736811000 | 92.41 | 0.86 | 0.94 | 91.51 | 92.41 | 91.3908 | 21638 |
1736551800 | 91.55 | -1.34 | -1.44 | 92.6 | 92.6 | 91.32 | 37757 |
1736379000 | 92.89 | -0.25 | -0.27 | 92.83 | 92.89 | 92.1901 | 19408 |
1736292600 | 93.14 | 0.02 | 0.02 | 93.36 | 93.81 | 92.92 | 28482 |
1736206200 | 93.12 | -0.65 | -0.69 | 94.01 | 94.03 | 93.03 | 35817 |
1735947000 | 93.77 | 0.5 | 0.54 | 93.67 | 93.8 | 93.1001 | 24647 |
1735860600 | 93.27 | -0.09 | -0.10 | 93.82 | 94.0208 | 92.9144 | 59424 |
1735687800 | 93.36 | 0.5 | 0.54 | 93.13 | 93.4735 | 92.8566 | 25069 |
1735601400 | 92.86 | -0.77 | -0.82 | 93.3 | 93.3 | 92.4181 | 41171 |
1735342200 | 93.63 | -0.38 | -0.40 | 93.76 | 94.3746 | 93.2804 | 41392 |
1735255800 | 94.01 | -0.27 | -0.29 | 93.63 | 94.18 | 93.63 | 60556 |
1735077840 | 94.28 | 0.45 | 0.48 | 93.79 | 94.32 | 93.6532 | 20399 |
1734996600 | 93.83 | 0.14 | 0.15 | 93.43 | 93.885 | 92.9658 | 24400 |
1734737400 | 93.69 | 1.03 | 1.11 | 92.58 | 94.16 | 92.58 | 37508 |
1734651000 | 92.6649 | -0.47 | -0.50 | 93.41 | 93.8749 | 92.6643 | 18346 |
1734564600 | 93.1331 | -2.35 | -2.47 | 95.32 | 95.4565 | 93.12 | 30649 |
1734478200 | 95.4871 | -0.23 | -0.24 | 95.25 | 95.73 | 95.16 | 19921 |
1734391800 | 95.7177 | -0.87 | -0.90 | 96.57 | 96.58 | 95.7 | 25287 |
1734132600 | 96.59 | -0.15 | -0.16 | 96.68 | 96.77 | 96.14 | 30285 |
1734046200 | 96.74 | -0.18 | -0.19 | 96.92 | 97.16 | 96.7 | 26566 |
1733959800 | 96.92 | -0.33 | -0.34 | 97.55 | 97.55 | 96.84 | 25338 |
1733873400 | 97.25 | -0.25 | -0.25 | 97.6 | 97.8964 | 96.9307 | 23182 |
1733787000 | 97.495 | -0.83 | -0.84 | 98.69 | 98.69 | 97.495 | 17371 |
1733527800 | 98.32 | -0.63 | -0.64 | 99.17 | 99.17 | 98.191 | 22613 |
1733441400 | 98.9495 | 0.33 | 0.33 | 98.83 | 99.3799 | 98.83 | 21451 |
1733355000 | 98.62 | -0.58 | -0.58 | 99.23 | 99.23 | 98.36 | 33938 |
1733268600 | 99.2 | -0.67 | -0.67 | 100.16 | 100.16 | 99.2 | 30402 |
1733182200 | 99.87 | -0.71 | -0.71 | 100.52 | 100.52 | 99.56 | 24499 |
1732917840 | 100.5817 | 0.11 | 0.10 | 100.63 | 100.84 | 100.3771 | 15252 |
1732750200 | 100.4765 | -0.01 | -0.01 | 100.71 | 101.06 | 100.47 | 31841 |
1732663800 | 100.4834 | 0.11 | 0.11 | 100.18 | 100.53 | 99.93 | 31048 |
1732577400 | 100.37 | 0.05 | 0.05 | 100.46 | 100.92 | 100.2893 | 19209 |
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