We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2.8619 | 3.29749971195 | 86.79 | 89.76 | 86.77 | 27577 | 88.45313501 | SP |
| 4 | 4.7619 | 5.60949464012 | 84.89 | 89.76 | 84.22 | 22232 | 86.42134123 | SP |
| 12 | 5.0519 | 5.97151300236 | 84.6 | 89.76 | 83.06 | 18332 | 85.5085565 | SP |
| 26 | 13.2919 | 17.4068884233 | 76.36 | 89.76 | 76.1 | 13674 | 84.23548828 | SP |
| 52 | 16.8519 | 23.1482142857 | 72.8 | 89.76 | 66.83 | 14823 | 78.24082565 | SP |
| 156 | 14.9819 | 20.0641489219 | 74.67 | 89.76 | 59.97 | 132639 | 76.82575529 | SP |
| 260 | 25.0219 | 38.7156119449 | 64.63 | 89.76 | 40.26 | 141157 | 75.0127087 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 89.6519 | 0.75 | 0.85 | 88.81 | 89.76 | 88.81 | 26958 |
| 1721082600 | 88.9 | 0.66 | 0.75 | 88.36 | 89.19 | 88.36 | 44187 |
| 1720823400 | 88.2404 | 0.37 | 0.42 | 88 | 88.5182 | 88 | 2478 |
| 1720737000 | 87.8714 | 0.47 | 0.54 | 87.53 | 87.9235 | 87.53 | 34240 |
| 1720650600 | 87.4 | 0.88 | 1.01 | 86.79 | 87.4 | 86.77 | 30021 |
| 1720564200 | 86.5227 | 0.3 | 0.35 | 86.12 | 86.77 | 85.85 | 5861 |
| 1720477800 | 86.2203 | -0.23 | -0.26 | 86.58 | 86.755 | 86.205 | 2366 |
| 1720218600 | 86.4483 | -0.02 | -0.02 | 86.64 | 86.64 | 86.03 | 1689 |
| 1720040640 | 86.4698 | 0.37 | 0.43 | 86.45 | 86.54 | 86.19 | 1647 |
| 1719959400 | 86.0967 | 0.9 | 1.05 | 85.25 | 86.0967 | 85.25 | 16637 |
| 1719873000 | 85.198 | 0.46 | 0.55 | 85.56 | 85.99 | 85.1 | 61582 |
| 1719613800 | 84.7349 | 0 | 0.00 | 84.7349 | 84.7349 | 84.7349 | 0 |
| 1719527400 | 84.7349 | -0.02 | -0.02 | 84.68 | 84.9 | 84.44 | 23120 |
| 1719441000 | 84.7536 | -0.58 | -0.68 | 84.74 | 84.7999 | 84.37 | 4845 |
| 1719354600 | 85.33 | -0.43 | -0.50 | 85.57 | 85.6 | 85.13 | 3864 |
| 1719268200 | 85.7593 | 0.98 | 1.16 | 85.23 | 86.12 | 85.23 | 18338 |
| 1719009000 | 84.7794 | -0.38 | -0.45 | 84.78 | 84.83 | 84.22 | 26898 |
| 1718922600 | 85.1637 | 0.35 | 0.42 | 84.89 | 85.22 | 84.57 | 73205 |
| 1718749800 | 84.81 | 0.56 | 0.67 | 84.35 | 84.96 | 84.35 | 8044 |
| 1718663400 | 84.2494 | 0.75 | 0.89 | 83.56 | 84.28 | 83.47 | 14507 |
| 1718404200 | 83.504 | -0.1 | -0.11 | 83.24 | 83.69 | 83.06 | 10926 |
| 1718317800 | 83.6 | -1.33 | -1.57 | 84.58 | 84.58 | 83.17 | 314372 |
| 1718231400 | 84.9298 | 0.46 | 0.55 | 85.67 | 85.67 | 84.9298 | 3779 |
| 1718145000 | 84.4672 | -2.37 | -2.73 | 85 | 85 | 84.23 | 7061 |
| 1718058600 | 86.84 | -0.67 | -0.77 | 86.95 | 86.95 | 86.68 | 2596 |
| 1717799400 | 87.5126 | 0.09 | 0.11 | 87.27 | 87.84 | 87.27 | 9607 |
| 1717713000 | 87.418 | 0.1 | 0.12 | 87.44 | 87.68 | 87.28 | 6997 |
| 1717626600 | 87.3168 | 0.3 | 0.34 | 87.44 | 87.44 | 86.8347 | 6201 |
| 1717540200 | 87.018 | -0.79 | -0.90 | 87.2 | 87.75 | 86.7 | 4997 |
| 1717453800 | 87.81 | -0.01 | -0.01 | 88.12 | 88.12 | 87.17 | 14987 |
| 1717194600 | 87.8164 | 1 | 1.15 | 87.23 | 87.8164 | 86.8199 | 3479 |
| 1717108200 | 86.8209 | 0.74 | 0.86 | 86.38 | 86.8209 | 86.32 | 3471 |
| 1717021800 | 86.0802 | -1.27 | -1.45 | 86.36 | 86.3705 | 85.92 | 17831 |
| 1716935400 | 87.35 | -0.17 | -0.19 | 87.62 | 87.99 | 86.92 | 45668 |
| 1716589800 | 87.5166 | 0.68 | 0.78 | 87.1 | 87.58 | 87.1 | 5500 |
| 1716503400 | 86.838 | -1.05 | -1.20 | 88 | 88 | 86.71 | 6237 |
| 1716417000 | 87.8898 | -0.62 | -0.70 | 88.25 | 88.4589 | 87.83 | 2116 |
| 1716330600 | 88.5099 | 0.28 | 0.32 | 88.21 | 88.59 | 88.18 | 7470 |
| 1716244200 | 88.2304 | -0.7 | -0.78 | 88.94 | 88.94 | 88.07 | 3297 |
| 1715985000 | 88.9257 | 0.4 | 0.46 | 88.4 | 88.9257 | 88.33 | 3816 |
| 1715898600 | 88.5218 | 0.06 | 0.06 | 88.57 | 88.77 | 88.37 | 4796 |
| 1715812200 | 88.4644 | 0.85 | 0.97 | 87.97 | 88.4797 | 87.9 | 9963 |
| 1715725800 | 87.6119 | 0.4 | 0.46 | 87.39 | 87.69 | 87.2 | 7583 |
| 1715639400 | 87.2088 | -0.07 | -0.08 | 87.67 | 87.87 | 87.2088 | 8581 |
| 1715380200 | 87.275 | 0.6 | 0.69 | 87.32 | 87.52 | 87.16 | 10276 |
| 1715293800 | 86.6761 | 0.56 | 0.65 | 86.22 | 86.8999 | 86 | 26145 |
| 1715207400 | 86.12 | -0.04 | -0.05 | 85.8 | 86.2499 | 85.59 | 5004 |
| 1715121000 | 86.1648 | 0.54 | 0.63 | 86.1 | 86.235 | 85.98 | 6876 |
| 1715034600 | 85.6215 | 0.78 | 0.92 | 85.35 | 85.6215 | 85.13 | 4429 |
| 1714775400 | 84.84 | 0.73 | 0.87 | 85.01 | 85.01 | 84.24 | 5043 |
| 1714689000 | 84.11 | 0.51 | 0.61 | 84.46 | 84.49 | 83.75 | 12201 |
| 1714602600 | 83.6014 | 0 | 0.01 | 83.42 | 84.34 | 83.15 | 9158 |
| 1714516200 | 83.5968 | -0.8 | -0.95 | 84.16 | 84.3361 | 83.5968 | 6069 |
| 1714429800 | 84.3957 | 0.21 | 0.24 | 84.59 | 84.59 | 84.06 | 4862 |
| 1714170600 | 84.19 | -0.05 | -0.05 | 84.27 | 84.5 | 84.04 | 12421 |
| 1714084200 | 84.2357 | -0.33 | -0.39 | 83.83 | 84.44 | 83.72 | 8879 |
| 1713997800 | 84.5627 | -0.09 | -0.10 | 84.6 | 84.6 | 84.1 | 3429 |
| 1713911400 | 84.65 | 0.6 | 0.72 | 84.4 | 84.99 | 84.2 | 12350 |
| 1713825000 | 84.0467 | 1.19 | 1.43 | 83.46 | 84.23 | 83.08 | 6894 |
| 1713565800 | 82.86 | 0.61 | 0.75 | 82.35 | 82.9019 | 82.35 | 5787 |
| 1713479400 | 82.2469 | 0.31 | 0.37 | 82.25 | 82.71 | 82.0577 | 5886 |
| 1713393000 | 81.941 | 0.3 | 0.36 | 81.97 | 82.18 | 81.61 | 6669 |
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
