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 | -0.42 | -0.438367602547 | 95.81 | 96.23 | 95.4 | 3332177 | 95.87020578 | SP |
| 4 | -1.68 | -1.73070979705 | 97.07 | 97.14 | 94.81 | 3928835 | 95.79316499 | SP |
| 12 | -0.36 | -0.375979112272 | 95.75 | 97.14 | 94.81 | 3068098 | 96.08207112 | SP |
| 26 | -2.29 | -2.34438984439 | 97.68 | 97.86 | 94.7605 | 3074516 | 96.31743493 | SP |
| 52 | 0.37 | 0.389391707009 | 95.02 | 97.9 | 92.47 | 3480885 | 95.41968322 | SP |
| 156 | -5.8 | -5.73179167902 | 101.19 | 103.19 | 86.2818 | 7093765 | 93.06326867 | SP |
| 260 | 3.08 | 3.33658325209 | 92.31 | 110.14 | 86.2818 | 7608892 | 98.83242917 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 95.39 | -0.18 | -0.19 | 95.54 | 95.65 | 95.39 | 3209886 |
| 1743028200 | 95.57 | -0.46 | -0.48 | 95.99 | 96.015 | 95.42 | 4132747 |
| 1742941800 | 96.03 | -0.1 | -0.10 | 96.15 | 96.23 | 95.98 | 1897611 |
| 1742855400 | 96.13 | 0.37 | 0.39 | 95.94 | 96.15 | 95.91 | 4985268 |
| 1742596200 | 95.76 | -0.1 | -0.10 | 95.87 | 95.87 | 95.54 | 3000823 |
| 1742509800 | 95.86 | -0.12 | -0.13 | 95.81 | 96.07 | 95.79 | 2644438 |
| 1742423400 | 95.98 | 0.57 | 0.60 | 95.43 | 96.14 | 95.43 | 4207325 |
| 1742337000 | 95.41 | -0.17 | -0.18 | 95.52 | 95.58 | 95.36 | 3008265 |
| 1742250600 | 95.58 | 0.25 | 0.26 | 95.36 | 95.6 | 95.3 | 3428069 |
| 1741991400 | 95.33 | 0.47 | 0.50 | 95 | 95.43 | 95 | 4475724 |
| 1741905000 | 94.86 | -0.54 | -0.57 | 95.39 | 95.39 | 94.81 | 5402578 |
| 1741818600 | 95.4 | 0.09 | 0.09 | 95.63 | 95.64 | 95.36 | 4623034 |
| 1741732200 | 95.31 | -0.43 | -0.45 | 95.76 | 95.8 | 95.25 | 11602630 |
| 1741645800 | 95.74 | -0.37 | -0.38 | 95.99 | 96.015 | 95.71 | 2660209 |
| 1741390200 | 96.11 | 0.14 | 0.15 | 96.05 | 96.195 | 95.985 | 2780198 |
| 1741303800 | 95.97 | -0.34 | -0.35 | 96.16 | 96.165 | 95.91 | 3210862 |
| 1741217400 | 96.31 | 0.04 | 0.04 | 96.25 | 96.42 | 96.1 | 2842491 |
| 1741131000 | 96.27 | -0.11 | -0.11 | 96.21 | 96.37 | 95.9932 | 4318631 |
| 1741044600 | 96.38 | -0.74 | -0.76 | 96.61 | 96.63 | 96.25 | 2426467 |
| 1740785400 | 97.12 | 0.27 | 0.28 | 96.96 | 97.14 | 96.85 | 2848789 |
| 1740699000 | 96.85 | -0.2 | -0.21 | 97.07 | 97.08 | 96.81 | 4080532 |
| 1740612600 | 97.05 | 0.09 | 0.09 | 96.98 | 97.1 | 96.96 | 1585349 |
| 1740526200 | 96.96 | 0.24 | 0.25 | 96.96 | 96.99 | 96.81 | 3890587 |
| 1740439800 | 96.72 | 0.09 | 0.09 | 96.69 | 96.83 | 96.56 | 2541902 |
| 1740180600 | 96.63 | -0.14 | -0.14 | 96.73 | 96.835 | 96.6 | 2702380 |
| 1740094200 | 96.77 | 0.07 | 0.07 | 96.72 | 96.79 | 96.615 | 2801371 |
| 1740007800 | 96.7 | 0.08 | 0.08 | 96.56 | 96.7 | 96.45 | 2998777 |
| 1739921400 | 96.62 | -0.06 | -0.06 | 96.6 | 96.71 | 96.565 | 2290546 |
| 1739575800 | 96.68 | 0.12 | 0.12 | 96.67 | 96.84 | 96.67 | 2138401 |
| 1739489400 | 96.56 | 0.43 | 0.45 | 96.16 | 96.62 | 96.16 | 1812072 |
| 1739403000 | 96.13 | -0.22 | -0.23 | 96.02 | 96.265 | 95.99 | 3828281 |
| 1739316600 | 96.35 | -0.11 | -0.11 | 96.38 | 96.43 | 96.305 | 2436199 |
| 1739230200 | 96.46 | 0.22 | 0.23 | 96.47 | 96.55 | 96.415 | 1650658 |
| 1738971000 | 96.24 | -0.28 | -0.29 | 96.48 | 96.48 | 96.24 | 2152990 |
| 1738884600 | 96.52 | -0.12 | -0.12 | 96.68 | 96.6983 | 96.51 | 1674896 |
| 1738798200 | 96.64 | 0.26 | 0.27 | 96.47 | 96.715 | 96.43 | 2029698 |
| 1738711800 | 96.38 | 0.28 | 0.29 | 96.1 | 96.39 | 96.06 | 2385829 |
| 1738625400 | 96.1 | -0.66 | -0.68 | 95.88 | 96.245 | 95.86 | 2760489 |
| 1738366200 | 96.76 | -0.22 | -0.23 | 97.06 | 97.1 | 96.71 | 1846245 |
| 1738279800 | 96.98 | 0.2 | 0.21 | 96.9 | 97.036 | 96.85 | 2566331 |
| 1738193400 | 96.78 | -0.08 | -0.08 | 96.8 | 96.91 | 96.6599 | 2498046 |
| 1738107000 | 96.86 | -0.06 | -0.06 | 96.82 | 96.9 | 96.72 | 2526397 |
| 1738020600 | 96.92 | 0.11 | 0.11 | 96.65 | 96.94 | 96.63 | 1524912 |
| 1737761400 | 96.81 | 0.24 | 0.25 | 96.74 | 96.93 | 96.71 | 1725097 |
| 1737675000 | 96.57 | 0 | 0.00 | 96.57 | 96.57 | 96.57 | 0 |
| 1737588600 | 96.57 | -0.16 | -0.17 | 96.72 | 96.75 | 96.57 | 1805193 |
| 1737502200 | 96.73 | 0.28 | 0.29 | 96.65 | 96.77 | 96.625 | 2764219 |
| 1737156600 | 96.45 | 0.08 | 0.08 | 96.5 | 96.525 | 96.38 | 3373483 |
| 1737070200 | 96.37 | 0.11 | 0.11 | 96.14 | 96.41 | 96.04 | 2358559 |
| 1736983800 | 96.26 | 0.88 | 0.92 | 96.05 | 96.27 | 95.945 | 2722547 |
| 1736897400 | 95.38 | 0.08 | 0.08 | 95.45 | 95.49 | 95.3201 | 4111798 |
| 1736811000 | 95.3 | -0.04 | -0.04 | 95.15 | 95.33 | 95.13 | 4463720 |
| 1736551800 | 95.34 | -0.53 | -0.55 | 95.5 | 95.61 | 95.3 | 3045601 |
| 1736379000 | 95.87 | 0.1 | 0.10 | 95.57 | 95.895 | 95.57 | 3080199 |
| 1736292600 | 95.77 | -0.29 | -0.30 | 96.11 | 96.21 | 95.72 | 3758881 |
| 1736206200 | 96.06 | 0.11 | 0.11 | 96.11 | 96.17 | 95.965 | 2710622 |
| 1735947000 | 95.95 | 0.2 | 0.21 | 95.93 | 95.98 | 95.86 | 1334293 |
| 1735860600 | 95.75 | 0.28 | 0.29 | 95.75 | 95.81 | 95.57 | 3340229 |
| 1735687800 | 95.47 | -0.02 | -0.02 | 95.52 | 95.715 | 95.36 | 1788903 |
| 1735601400 | 95.49 | 0.07 | 0.07 | 95.35 | 95.6 | 95.31 | 1774700 |
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
