We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 86.92 | 88.59 | 85.875 | 3330764 | 86.98762914 | SP |
| 4 | 0 | 0 | 85.73 | 88.59 | 85.14 | 3921186 | 86.80087946 | SP |
| 12 | 0 | 0 | 86.73 | 89.29 | 81.25 | 5393217 | 85.26607944 | SP |
| 26 | 0 | 0 | 91.74 | 92.465 | 81.25 | 5827100 | 87.03637895 | SP |
| 52 | 0 | 0 | 85.16 | 92.85 | 72.88 | 6301940 | 84.81894192 | SP |
| 156 | 0 | 0 | 103.44 | 116.89 | 72.88 | 6961854 | 93.39949549 | SP |
| 260 | 0 | 0 | 87.5 | 116.89 | 56.27 | 6949369 | 90.85844477 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 87.74 | 0.67 | 0.77 | 87.52 | 88.2 | 87.095 | 4728236 |
| 1719527400 | 87.07 | 0.73 | 0.85 | 86.64 | 87.18 | 86.25 | 2729132 |
| 1719441000 | 86.34 | -0.25 | -0.29 | 86.14 | 86.605 | 85.875 | 2839552 |
| 1719354600 | 86.59 | -1.06 | -1.21 | 87.58 | 87.59 | 86.15 | 3915368 |
| 1719268200 | 87.65 | 0.52 | 0.60 | 87.19 | 88.59 | 86.945 | 4135142 |
| 1719009000 | 87.13 | 0.36 | 0.41 | 86.92 | 87.195 | 86.41 | 3034627 |
| 1718922600 | 86.77 | -0.23 | -0.26 | 86.8 | 87.075 | 86.52 | 3613610 |
| 1718749800 | 87 | 0.25 | 0.29 | 86.91 | 87.35 | 86.77 | 3306646 |
| 1718663400 | 86.75 | -0.31 | -0.36 | 86.54 | 87.135 | 86.16 | 4547525 |
| 1718404200 | 87.06 | -0.07 | -0.08 | 86.81 | 87.32 | 86.33 | 3213988 |
| 1718317800 | 87.13 | 0.51 | 0.59 | 86.92 | 87.295 | 86.33 | 3347724 |
| 1718231400 | 86.62 | 0.74 | 0.86 | 88.03 | 88.27 | 86.5 | 6829050 |
| 1718145000 | 85.88 | -0.79 | -0.91 | 85.8 | 86.305 | 85.56 | 2980687 |
| 1718058600 | 86.67 | 0.24 | 0.28 | 86.26 | 87.065 | 85.59 | 3365479 |
| 1717799400 | 86.43 | -0.7 | -0.80 | 86.03 | 86.67 | 85.85 | 5363574 |
| 1717713000 | 87.13 | 0.14 | 0.16 | 86.79 | 87.25 | 86.28 | 3610121 |
| 1717626600 | 86.99 | -0.21 | -0.24 | 87.09 | 87.25 | 86.52 | 3256017 |
| 1717540200 | 87.2 | 0.77 | 0.89 | 86.03 | 87.49 | 86.03 | 4294396 |
| 1717453800 | 86.43 | -0.24 | -0.28 | 86.83 | 86.98 | 85.935 | 4765871 |
| 1717194600 | 86.67 | 1.67 | 1.96 | 85.73 | 86.69 | 85.14 | 5354033 |
| 1717108200 | 85 | 1.22 | 1.46 | 84.33 | 85.04 | 84.24 | 4900968 |
| 1717021800 | 83.78 | -0.79 | -0.93 | 83.77 | 83.89 | 83.39 | 4828994 |
| 1716935400 | 84.57 | -0.52 | -0.61 | 85.75 | 85.87 | 84.5 | 3532103 |
| 1716589800 | 85.09 | 0.01 | 0.01 | 85.63 | 85.74 | 85 | 4304131 |
| 1716503400 | 85.08 | -1.86 | -2.14 | 86.97 | 87.01 | 85.025 | 5100621 |
| 1716417000 | 86.94 | -0.81 | -0.92 | 87.46 | 87.8 | 86.735 | 3641721 |
| 1716330600 | 87.75 | 0.03 | 0.03 | 87.61 | 87.92 | 87.41 | 2646351 |
| 1716244200 | 87.72 | -0.62 | -0.70 | 88.19 | 88.39 | 87.685 | 2946545 |
| 1715985000 | 88.34 | 0.01 | 0.01 | 88.26 | 88.54 | 87.965 | 4016546 |
| 1715898600 | 88.33 | -0.07 | -0.08 | 88.57 | 88.725 | 88.145 | 4050300 |
| 1715812200 | 88.4 | 1.33 | 1.53 | 88.49 | 88.735 | 88.095 | 5452139 |
| 1715725800 | 87.07 | 0.64 | 0.74 | 87.07 | 87.49 | 86.635 | 5670431 |
| 1715639400 | 86.43 | 0.19 | 0.22 | 86.58 | 86.969 | 86.05 | 4071766 |
| 1715380200 | 86.24 | -0.16 | -0.19 | 86.68 | 86.695 | 85.945 | 4943046 |
| 1715293800 | 86.4 | 1.63 | 1.92 | 85.48 | 86.47 | 85.39 | 7867827 |
| 1715207400 | 84.77 | -0.65 | -0.76 | 84.95 | 84.99 | 84.46 | 5186131 |
| 1715121000 | 85.42 | 0.75 | 0.89 | 85.16 | 85.67 | 85.03 | 5726483 |
| 1715034600 | 84.67 | 0.21 | 0.25 | 85.19 | 85.3 | 84.3 | 7711317 |
| 1714775400 | 84.46 | 0.64 | 0.76 | 85.47 | 85.85 | 84.35 | 11507090 |
| 1714689000 | 83.82 | 1.1 | 1.33 | 83.54 | 84.1 | 82.62 | 12627424 |
| 1714602600 | 82.72 | 0.12 | 0.15 | 82.52 | 84.24 | 82.38 | 14147740 |
| 1714516200 | 82.6 | -1.52 | -1.81 | 83.52 | 83.9 | 82.57 | 9296307 |
| 1714429800 | 84.12 | 0.88 | 1.06 | 83.53 | 84.34 | 83.53 | 5045602 |
| 1714170600 | 83.24 | 0.13 | 0.16 | 83.27 | 84.05 | 83.06 | 4630271 |
| 1714084200 | 83.11 | -0.5 | -0.60 | 82.76 | 83.31 | 82.24 | 5206216 |
| 1713997800 | 83.61 | 0.26 | 0.31 | 83.1 | 83.73 | 82.54 | 4856157 |
| 1713911400 | 83.35 | 0.7 | 0.85 | 82.8 | 83.72 | 82.65 | 4469319 |
| 1713825000 | 82.65 | 0.66 | 0.80 | 82.26 | 82.855 | 81.75 | 4251355 |
| 1713565800 | 81.99 | 0.39 | 0.48 | 81.93 | 82.37 | 81.645 | 4442231 |
| 1713479400 | 81.6 | -0.03 | -0.04 | 81.91 | 82.12 | 81.25 | 5360592 |
| 1713393000 | 81.63 | -0.55 | -0.67 | 81.98 | 82.43 | 81.59 | 6670865 |
| 1713306600 | 82.18 | -1.24 | -1.49 | 83.02 | 83.02 | 81.965 | 6643467 |
| 1713220200 | 83.42 | -1.38 | -1.63 | 85.41 | 85.49 | 82.8938 | 8375195 |
| 1712961000 | 84.8 | -0.91 | -1.06 | 85.4 | 85.51 | 84.53 | 8012618 |
| 1712874600 | 85.71 | 0.1 | 0.12 | 86.22 | 86.35 | 85.005 | 8081096 |
| 1712788200 | 85.61 | -3.62 | -4.06 | 86.93 | 87.17 | 85.11 | 12187520 |
| 1712701800 | 89.23 | 1.06 | 1.20 | 88.62 | 89.29 | 88.33 | 5746759 |
| 1712615400 | 88.17 | 0.98 | 1.12 | 87.54 | 88.22 | 87.41 | 4769799 |
| 1712356200 | 87.19 | 0.38 | 0.44 | 86.73 | 87.48 | 86.32 | 5378978 |
| 1712269800 | 86.81 | -0.62 | -0.71 | 88.18 | 88.54 | 86.54 | 5560033 |
| 1712183400 | 87.43 | 0.11 | 0.13 | 87.24 | 87.54 | 86.77 | 4815265 |
| 1712097000 | 87.32 | -1.1 | -1.24 | 87.72 | 87.85 | 87.04 | 5606178 |
| 1712010600 | 88.42 | -1.48 | -1.65 | 90.04 | 90.04 | 88.225 | 6173443 |
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
