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 | -0.67 | -0.69086409569 | 96.98 | 97.14 | 95.9932 | 3059087 | 96.68134258 | SP |
| 4 | -0.16 | -0.165854669846 | 96.47 | 97.14 | 95.99 | 2650957 | 96.60877018 | SP |
| 12 | -0.86 | -0.885046825152 | 97.17 | 97.33 | 94.7605 | 2788966 | 96.19853589 | SP |
| 26 | -0.1 | -0.103723680116 | 96.41 | 97.9 | 94.7605 | 3044136 | 96.57273622 | SP |
| 52 | 1.89 | 2.00169455624 | 94.42 | 97.9 | 92.47 | 3554499 | 95.35509392 | SP |
| 156 | -6.35 | -6.18546658874 | 102.66 | 103.19 | 86.2818 | 7266026 | 93.28583579 | SP |
| 260 | -11.23 | -10.4426259996 | 107.54 | 110.14 | 83.18 | 7740104 | 98.78811386 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342200 | 95.42 | -0.25 | -0.26 | 95.55 | 95.625 | 95.36 | 1560649 |
| 1735255800 | 95.67 | 0.23 | 0.24 | 95.35 | 95.7 | 95.27 | 1465575 |
| 1735077840 | 95.44 | 0.25 | 0.26 | 95.21 | 95.47 | 95.12 | 1843695 |
| 1734996600 | 95.19 | -0.19 | -0.20 | 95.53 | 95.53 | 95.1401 | 2763281 |
| 1734737400 | 95.38 | 0.61 | 0.64 | 94.89 | 95.47 | 94.88 | 4340638 |
| 1734651000 | 94.77 | -0.65 | -0.68 | 95.17 | 95.3 | 94.7605 | 6837064 |
| 1734564600 | 95.42 | -1 | -1.04 | 96.51 | 96.51 | 95.42 | 4284272 |
| 1734478200 | 96.42 | -0.17 | -0.18 | 96.45 | 96.565 | 96.42 | 2917364 |
| 1734391800 | 96.59 | 0.16 | 0.17 | 96.58 | 96.7 | 96.53 | 3442489 |
| 1734132600 | 96.43 | -0.3 | -0.31 | 96.81 | 96.81 | 96.43 | 3056337 |
| 1734046200 | 96.73 | -0.26 | -0.27 | 96.98 | 97.33 | 96.73 | 3228683 |
| 1733959800 | 96.99 | 0 | 0.00 | 97.17 | 97.17 | 96.985 | 3493024 |
| 1733873400 | 96.99 | 0.02 | 0.02 | 96.9 | 96.99 | 96.895 | 2124514 |
| 1733787000 | 96.97 | -0.14 | -0.14 | 97.15 | 97.27 | 96.95 | 1515909 |
| 1733527800 | 97.11 | 0.17 | 0.18 | 97.07 | 97.27 | 97.035 | 2353735 |
| 1733441400 | 96.94 | -0.08 | -0.08 | 96.96 | 97 | 96.87 | 1485294 |
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
