We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -1.12640801001 | 95.88 | 97.2656 | 93.175 | 32655 | 95.79723346 | SP |
| 4 | 2.5 | 2.70855904659 | 92.3 | 97.2656 | 91.948 | 16222 | 95.19482076 | SP |
| 12 | 10.63 | 12.6292028038 | 84.17 | 97.2656 | 83.59 | 12693 | 91.27099522 | SP |
| 26 | 16.21 | 20.6260338465 | 78.59 | 97.2656 | 78.436 | 13058 | 89.04850962 | SP |
| 52 | 34.31 | 56.7201190279 | 60.49 | 97.2656 | 60.385 | 12973 | 81.47636323 | SP |
| 156 | 6.61 | 7.49518085951 | 88.19 | 97.2656 | 49.3999 | 15830 | 67.66776825 | SP |
| 260 | 56.26 | 145.978204463 | 38.54 | 97.2656 | 37.705 | 21729 | 67.82699654 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 94.8 | 1.57 | 1.68 | 93.8 | 95.4283 | 93.8 | 5651 |
| 1730413800 | 93.23 | -3.34 | -3.45 | 95.66 | 95.66 | 93.175 | 32820 |
| 1730327400 | 96.5657 | -0.01 | -0.01 | 96.36 | 97.2656 | 96.36 | 101165 |
| 1730241000 | 96.577 | 0.9 | 0.94 | 95.92 | 96.75 | 95.92 | 9499 |
| 1730154600 | 95.68 | -0.19 | -0.20 | 96.83 | 96.83 | 95.6636 | 12276 |
| 1729895400 | 95.87 | 0.55 | 0.58 | 95.88 | 96.56 | 95.73 | 7515 |
| 1729809000 | 95.3215 | 1.4 | 1.49 | 95.13 | 95.3349 | 94.7121 | 45140 |
| 1729722600 | 93.9256 | -1.55 | -1.62 | 95.39 | 95.39 | 93.36 | 23568 |
| 1729636200 | 95.4756 | 0.19 | 0.20 | 95.08 | 95.57 | 95 | 5422 |
| 1729549800 | 95.2878 | 0.24 | 0.26 | 95.01 | 95.2878 | 94.75 | 30709 |
| 1729290600 | 95.0429 | 0.9 | 0.96 | 94.74 | 95.18 | 94.74 | 4859 |
| 1729204200 | 94.1386 | -0 | -0.00 | 95.03 | 95.03 | 94.1386 | 4833 |
| 1729117800 | 94.14 | 0.71 | 0.76 | 93.67 | 94.24 | 93.63 | 9448 |
| 1729031400 | 93.43 | -1.32 | -1.39 | 94.5311 | 94.55 | 93.1601 | 12577 |
| 1728945000 | 94.7476 | 0.9 | 0.96 | 94.57 | 94.86 | 94.52 | 2001 |
| 1728685800 | 93.85 | -0.08 | -0.08 | 93.78 | 93.99 | 93.78 | 6048 |
| 1728599400 | 93.9296 | 0.18 | 0.20 | 93.18 | 94.1 | 93.18 | 3123 |
| 1728513000 | 93.7449 | 0.36 | 0.38 | 93.81 | 93.81 | 93.215 | 4047 |
| 1728426600 | 93.3878 | 1.44 | 1.57 | 92.48 | 93.3878 | 92.48 | 3540 |
| 1728340200 | 91.948 | -0.89 | -0.96 | 92.665 | 92.665 | 91.948 | 1690 |
| 1728081000 | 92.8349 | 1.19 | 1.30 | 92.3 | 92.8349 | 91.99 | 4155 |
| 1727994600 | 91.64 | -0.05 | -0.05 | 91.17 | 91.97 | 91.17 | 3728 |
| 1727908200 | 91.69 | 0.11 | 0.12 | 91.1 | 91.86 | 91.1 | 3969 |
| 1727821800 | 91.5796 | -1.07 | -1.16 | 92.6 | 92.6 | 91.0825 | 4183 |
| 1727735400 | 92.65 | 0.18 | 0.20 | 92.18 | 92.6689 | 91.75 | 6805 |
| 1727476200 | 92.468 | -0.19 | -0.21 | 92.96 | 92.96 | 92.32 | 2473 |
| 1727389800 | 92.66 | 0.12 | 0.13 | 93.99 | 93.99 | 92.02 | 26496 |
| 1727303400 | 92.5384 | 0.47 | 0.52 | 92.31 | 92.76 | 92.31 | 4324 |
| 1727217000 | 92.0637 | 0.5 | 0.54 | 91.64 | 92.13 | 90.92 | 3676 |
| 1727130600 | 91.5675 | 0.41 | 0.45 | 91.67 | 91.67 | 91.445 | 1587 |
| 1726871400 | 91.1575 | -0.46 | -0.50 | 91.48 | 91.48 | 90.7 | 66081 |
| 1726785000 | 91.62 | 2.25 | 2.52 | 91.29 | 91.8768 | 91.27 | 4356 |
| 1726698600 | 89.368 | -0.25 | -0.28 | 90.18 | 90.18 | 89.368 | 2479 |
| 1726612200 | 89.6163 | 0.18 | 0.20 | 89.91 | 90.36 | 89.51 | 14345 |
| 1726525800 | 89.4334 | 0.01 | 0.01 | 89.4 | 89.4907 | 88.85 | 5589 |
| 1726266600 | 89.4216 | 0.44 | 0.49 | 89.33 | 89.63 | 89.0774 | 3580 |
| 1726180200 | 88.9821 | 1.22 | 1.40 | 88.3 | 89.2283 | 88.119341 | 12080 |
| 1726093800 | 87.7576 | 2.03 | 2.37 | 85.73 | 87.7576 | 85.23 | 5274 |
| 1726007400 | 85.73 | 0.71 | 0.84 | 85.2 | 85.73 | 84.635 | 5159 |
| 1725921000 | 85.02 | 1.24 | 1.48 | 84.38 | 85.16 | 84.38 | 2318 |
| 1725661800 | 83.78 | -2.2 | -2.56 | 85.91 | 85.95 | 83.59 | 110347 |
| 1725575400 | 85.9792 | 0.18 | 0.20 | 85.3 | 86.65 | 85.3 | 2615 |
| 1725489000 | 85.8038 | -0.34 | -0.39 | 85.33 | 86.218 | 85.33 | 3816 |
| 1725402600 | 86.14 | -3.02 | -3.38 | 88.01 | 88.095 | 86.14 | 5217 |
| 1725057000 | 89.1579 | 0.69 | 0.78 | 88.74 | 89.1579 | 88.2173 | 12987 |
| 1724970600 | 88.4686 | -1.04 | -1.16 | 89.63 | 89.789 | 88.44 | 22765 |
| 1724884200 | 89.51 | -0.96 | -1.06 | 90.17 | 90.17 | 88.79 | 7585 |
| 1724797800 | 90.4661 | 0.3 | 0.34 | 89.825 | 90.525 | 89.825 | 1547 |
| 1724711400 | 90.1635 | -0.89 | -0.97 | 91.33 | 91.33 | 90.1 | 3089 |
| 1724452200 | 91.0511 | 1.37 | 1.53 | 90.88 | 91.2729 | 90.19 | 5464 |
| 1724365800 | 89.6817 | -1.6 | -1.75 | 91.54 | 91.64 | 89.6817 | 3148 |
| 1724279400 | 91.2811 | 0.41 | 0.45 | 91.26 | 91.57 | 91.085 | 3024 |
| 1724193000 | 90.87 | -0.38 | -0.42 | 91.44 | 91.44 | 90.6 | 7859 |
| 1724106600 | 91.25 | 1.31 | 1.46 | 90.0394 | 91.25 | 90.03 | 9397 |
| 1723847400 | 89.94 | 0.54 | 0.60 | 89.4 | 90.18 | 89.4 | 7177 |
| 1723761000 | 89.4 | 2.32 | 2.66 | 88.35 | 89.42 | 87.9254 | 8326 |
| 1723674600 | 87.0826 | 0.01 | 0.02 | 87.25 | 87.32 | 86.37 | 10725 |
| 1723588200 | 87.0684 | 2.15 | 2.53 | 86.09 | 87.15 | 86.09 | 7596 |
| 1723501800 | 84.9223 | 0.32 | 0.38 | 84.93 | 85.52 | 84.59 | 7830 |
| 1723242600 | 84.6043 | 0.48 | 0.58 | 84.17 | 84.93 | 83.85 | 5436 |
| 1723156200 | 84.12 | 3.13 | 3.87 | 82.66 | 84.12 | 81.97 | 2122 |
| 1723069800 | 80.9857 | -1.04 | -1.26 | 83.24 | 83.3 | 80.9857 | 2731 |
| 1722983400 | 82.0216 | 1.54 | 1.92 | 81.37 | 83.06 | 81.37 | 6856 |
| 1722897000 | 80.48 | -3.2 | -3.83 | 78.7589 | 81.37 | 78.7589 | 11715 |
| 1722637800 | 83.6819 | -2.26 | -2.63 | 84.14 | 84.14 | 82.54 | 16808 |
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
