Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9333 | 0.955173472521 | 97.71 | 103.6 | 96.74 | 13209 | 99.31586602 | SP |
| 4 | 10.1633 | 11.4865506329 | 88.48 | 103.6 | 87.37 | 13560 | 95.09286768 | SP |
| 12 | 14.9733 | 17.8956615274 | 83.67 | 103.6 | 81.91 | 7729 | 91.40075679 | SP |
| 26 | 22.1033 | 28.8781029527 | 76.54 | 103.6 | 75.62 | 6083 | 86.79514422 | SP |
| 52 | 31.1433 | 46.1382222222 | 67.5 | 103.6 | 66.38 | 4542 | 82.30956016 | SP |
| 156 | 43.1533 | 77.767705893 | 55.49 | 103.6 | 50.4 | 4450 | 68.96026219 | SP |
| 260 | 80.9933 | 458.885552408 | 17.65 | 103.6 | 6.27 | 6026 | 49.48525868 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 98.6433 | 0.49 | 0.50 | 97.02 | 98.7457 | 97.02 | 26655 |
| 1732577400 | 98.1553 | -3.07 | -3.04 | 103.6 | 103.6 | 97.6101 | 8994 |
| 1732318200 | 101.2285 | 1.01 | 1.01 | 100.97 | 102.26 | 100.97 | 19913 |
| 1732231800 | 100.215 | 2.61 | 2.67 | 98.57 | 100.91 | 98.21 | 3107 |
| 1732145400 | 97.6087 | -0.57 | -0.58 | 97.71 | 98.7 | 96.74 | 7324 |
| 1732059000 | 98.18 | 1.58 | 1.64 | 97.39 | 98.18 | 97.39 | 7009 |
| 1731972600 | 96.5989 | 1.17 | 1.22 | 96.03 | 97.48 | 96.03 | 7754 |
| 1731713400 | 95.4324 | 0.99 | 1.05 | 94.63 | 95.65 | 94.63 | 2354 |
| 1731627000 | 94.4454 | -0.76 | -0.80 | 94.89 | 94.89 | 93.8365 | 2198 |
| 1731540600 | 95.2101 | 0.13 | 0.13 | 98.05 | 98.05 | 94.88 | 37075 |
| 1731454200 | 95.0834 | -0.38 | -0.40 | 96.06 | 96.12 | 93.83 | 2574 |
| 1731367800 | 95.4634 | 0.31 | 0.33 | 95.01 | 96.7 | 95.01 | 23590 |
| 1731108600 | 95.1498 | 0.63 | 0.67 | 95.39 | 98.11 | 93.74 | 8774 |
| 1731022200 | 94.5197 | 1.63 | 1.75 | 93.17 | 95.3001 | 93.17 | 66976 |
| 1730935800 | 92.8895 | 2.53 | 2.80 | 95.1237 | 96.61 | 91.8 | 3573 |
| 1730849400 | 90.3574 | 2.19 | 2.48 | 88.35 | 90.7599 | 88.35 | 3587 |
| 1730763000 | 88.1671 | 0.19 | 0.21 | 87.52 | 88.255 | 87.52 | 2944 |
| 1730500200 | 87.9784 | -0.8 | -0.90 | 89.04 | 89.3 | 87.37 | 23308 |
| 1730413800 | 88.7797 | 0.18 | 0.20 | 89.12 | 89.3 | 88.38 | 8988 |
| 1730327400 | 88.6032 | 0.31 | 0.35 | 88.49 | 88.89 | 88.47 | 2160 |
| 1730241000 | 88.29 | -0.23 | -0.26 | 88.67 | 88.67 | 87.48 | 1487 |
| 1730154600 | 88.52 | -0.25 | -0.28 | 88.13 | 88.75 | 88.13 | 2891 |
| 1729895400 | 88.7678 | -0.25 | -0.28 | 89.555 | 89.8 | 88.691 | 4503 |
| 1729809000 | 89.0129 | 0.6 | 0.68 | 88.94 | 89.081 | 88.771 | 2413 |
| 1729722600 | 88.4096 | -0.01 | -0.01 | 88.44 | 89.115 | 88.05 | 2649 |
| 1729636200 | 88.4158 | 1.25 | 1.44 | 88.99 | 89.333 | 87.901 | 3746 |
| 1729549800 | 87.1609 | -1.58 | -1.78 | 88.95 | 89.25 | 87.09 | 6941 |
| 1729290600 | 88.7425 | -0.43 | -0.49 | 89.08 | 89.08 | 88.54 | 7344 |
| 1729204200 | 89.175 | -0.06 | -0.06 | 88.99 | 89.53 | 88.99 | 814 |
| 1729117800 | 89.2328 | 0.81 | 0.92 | 88.68 | 89.753 | 88.68 | 1899 |
| 1729031400 | 88.42 | -0.89 | -0.99 | 88.7 | 88.7 | 88.36 | 2654 |
| 1728945000 | 89.3085 | 0.2 | 0.23 | 90.4 | 90.4 | 89 | 3123 |
| 1728685800 | 89.105 | 0.67 | 0.75 | 88.45 | 89.105 | 88.43 | 1455 |
| 1728599400 | 88.44 | 0.67 | 0.77 | 88.33 | 88.6021 | 87.75 | 2032 |
| 1728513000 | 87.767 | 0.57 | 0.65 | 87.21 | 87.767 | 87.01 | 2157 |
| 1728426600 | 87.2 | -0.84 | -0.96 | 87.99 | 87.99 | 87.15 | 2107 |
| 1728340200 | 88.0413 | 0.76 | 0.87 | 88.3 | 91.76 | 87.62 | 4790 |
| 1728081000 | 87.2823 | 0.96 | 1.11 | 87.91 | 87.91 | 86.71 | 4601 |
| 1727994600 | 86.32 | 0.06 | 0.07 | 87 | 87.6052 | 85.77 | 64573 |
| 1727908200 | 86.2571 | 0.46 | 0.53 | 85.88 | 86.39 | 85.8 | 2080 |
| 1727821800 | 85.8 | 1.01 | 1.19 | 84.75 | 85.942359 | 84.75 | 3217 |
| 1727735400 | 84.7893 | -0.03 | -0.04 | 85.5 | 85.5 | 84.2401 | 8125 |
| 1727476200 | 84.8215 | -0.54 | -0.63 | 86.6 | 86.6 | 84.03 | 1128 |
| 1727389800 | 85.36 | -0.84 | -0.98 | 87.06 | 87.06 | 84.7501 | 3421 |
| 1727303400 | 86.202 | 0.11 | 0.12 | 86.95 | 86.95 | 85.99 | 4454 |
| 1727217000 | 86.0949 | 0.02 | 0.03 | 86.58 | 86.58 | 85.975 | 877 |
| 1727130600 | 86.0725 | 1.28 | 1.51 | 85.99 | 86.0725 | 85.8199 | 1405 |
| 1726871400 | 84.7954 | 0.25 | 0.29 | 84.34 | 84.7954 | 84.0868 | 2523 |
| 1726785000 | 84.546 | -0.27 | -0.31 | 86.3 | 86.3 | 84.546 | 2229 |
| 1726698600 | 84.8111 | -0.3 | -0.35 | 85.13 | 85.15 | 84.8111 | 8094 |
| 1726612200 | 85.1063 | 0.02 | 0.02 | 85.03 | 85.31 | 85.03 | 1238 |
| 1726525800 | 85.09 | 0.97 | 1.16 | 84.65 | 85.09 | 84.53 | 1143 |
| 1726266600 | 84.1179 | 0.78 | 0.94 | 83.61 | 84.228 | 83.61 | 1447 |
| 1726180200 | 83.335 | 0.9 | 1.10 | 82.79 | 83.6 | 82.645 | 1429 |
| 1726093800 | 82.4313 | -0.13 | -0.16 | 82.37 | 82.85 | 81.91 | 3302 |
| 1726007400 | 82.56 | -0.84 | -1.01 | 83.07 | 83.48 | 82.41 | 2621 |
| 1725921000 | 83.4 | 1.01 | 1.23 | 83.21 | 83.56 | 83.21 | 15908 |
| 1725661800 | 82.39 | -1.33 | -1.59 | 83.76 | 84.1176 | 82.39 | 1544 |
| 1725575400 | 83.7198 | 0.62 | 0.75 | 83.79 | 83.79 | 83.7198 | 516 |
| 1725489000 | 83.1003 | -0.62 | -0.74 | 83.67 | 83.85 | 82.99 | 2610 |
| 1725402600 | 83.7176 | -0.68 | -0.81 | 83.81 | 84.012 | 82.85 | 3016 |
| 1725057000 | 84.3974 | 0.76 | 0.91 | 83.42 | 84.57 | 83.42 | 4499 |
| 1724970600 | 83.635 | 1.12 | 1.35 | 83.49 | 83.91 | 82.8 | 2876 |
| 1724884200 | 82.52 | -0.64 | -0.77 | 82.89 | 82.89 | 82.26 | 1797 |
| 1724797800 | 83.16 | -0.17 | -0.20 | 83.33 | 83.8199 | 82.87 | 1292 |
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
