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 | -0.8 | -1.01910828025 | 78.5 | 79.09 | 77.425 | 7915 | 78.41339787 | SP |
| 4 | -9.01 | -10.390958367 | 86.71 | 86.71 | 77.3 | 13675 | 80.15208368 | SP |
| 12 | -12.51 | -13.8676421683 | 90.21 | 91.329 | 77.3 | 11599 | 84.49862347 | SP |
| 26 | -7.59 | -8.89905029898 | 85.29 | 94.38 | 77.3 | 9656 | 85.46281302 | SP |
| 52 | -8.86 | -10.2356746765 | 86.56 | 94.38 | 77.3 | 9469 | 85.57255347 | SP |
| 156 | -12.52 | -13.8771890933 | 90.22 | 95.5979 | 66.02 | 27551 | 82.83078484 | SP |
| 260 | 10.48 | 15.5905980363 | 67.22 | 99.0299 | 42.0855 | 44374 | 79.86202728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 77.7 | -0.1 | -0.12 | 77.94 | 78.11 | 77.6434 | 19832 |
| 1735601400 | 77.7951 | -0.67 | -0.86 | 78.07 | 78.07 | 77.425 | 10326 |
| 1735342200 | 78.4684 | -0.4 | -0.50 | 78.45 | 78.91 | 78.2701 | 6291 |
| 1735255800 | 78.8647 | 0.14 | 0.18 | 78.63 | 79.09 | 78.42 | 10665 |
| 1735077840 | 78.723 | 0.29 | 0.37 | 78.5 | 78.82 | 78.335 | 4222 |
| 1734996600 | 78.4341 | 0.27 | 0.35 | 78.24 | 78.44 | 77.83 | 16583 |
| 1734737400 | 78.16 | 0.56 | 0.72 | 77.37 | 78.6277 | 77.37 | 26153 |
| 1734651000 | 77.599 | -0.47 | -0.60 | 78.48 | 78.52 | 77.599 | 72839 |
| 1734564600 | 78.07 | -2.62 | -3.25 | 80.47 | 80.58 | 78.07 | 21451 |
| 1734478200 | 80.6942 | -1.63 | -1.97 | 80.79 | 80.92 | 80.6942 | 9951 |
| 1734391800 | 82.32 | -0.9 | -1.08 | 82.97 | 82.98 | 82.32 | 11632 |
| 1734132600 | 83.22 | -0.86 | -1.02 | 83.82 | 83.82 | 83.01 | 9309 |
| 1734046200 | 84.0782 | -1.21 | -1.42 | 84.69 | 84.72 | 84.06 | 2941 |
| 1733959800 | 85.2923 | 0.13 | 0.15 | 85.41 | 85.41 | 85.2 | 3189 |
| 1733873400 | 85.1605 | -0.47 | -0.55 | 85.8 | 85.8 | 84.99 | 4600 |
| 1733787000 | 85.6298 | 0.61 | 0.72 | 85.9 | 86.62 | 85.6298 | 20642 |
| 1733527800 | 85.0183 | -0.39 | -0.46 | 85.45 | 85.54 | 84.89 | 4799 |
| 1733441400 | 85.41 | -0.62 | -0.72 | 85.89 | 85.91 | 85.262625 | 9047 |
| 1733355000 | 86.0329 | -0.52 | -0.60 | 86.4 | 86.4 | 85.91 | 8208 |
| 1733268600 | 86.5491 | 0.25 | 0.29 | 86.71 | 86.71 | 86.4815 | 3845 |
| 1733182200 | 86.2964 | -0.01 | -0.02 | 86.34 | 86.34 | 85.61 | 18745 |
| 1732917840 | 86.31 | 0.68 | 0.79 | 85.74 | 86.33 | 85.74 | 2438 |
| 1732750200 | 85.6325 | 0.11 | 0.13 | 85.75 | 86.16 | 85.5744 | 18718 |
| 1732663800 | 85.5186 | -0.87 | -1.01 | 85.96 | 85.96 | 85.2 | 16241 |
| 1732577400 | 86.393 | 0.44 | 0.52 | 86.2 | 86.465 | 86.2 | 7662 |
| 1732318200 | 85.9503 | 0.27 | 0.32 | 85.6 | 86.017 | 85.6 | 3655 |
| 1732231800 | 85.68 | 0.59 | 0.70 | 85.19 | 85.74 | 84.95 | 10214 |
| 1732145400 | 85.0855 | 0.32 | 0.37 | 84.72 | 85.1 | 84.4 | 5435 |
| 1732059000 | 84.77 | -0.05 | -0.06 | 84.48 | 84.905 | 84.16 | 4377 |
| 1731972600 | 84.8227 | 0.86 | 1.03 | 84.42 | 84.9 | 84.31 | 19939 |
| 1731713400 | 83.958 | -0.42 | -0.50 | 84.49 | 84.49 | 83.7948 | 6500 |
| 1731627000 | 84.38 | -0.35 | -0.41 | 84.75 | 84.83 | 84.26 | 10870 |
| 1731540600 | 84.73 | -0.19 | -0.23 | 84.96 | 85.08 | 84.52 | 21214 |
| 1731454200 | 84.9245 | -1.84 | -2.12 | 85.92 | 85.92 | 84.65 | 52837 |
| 1731367800 | 86.7603 | -0.96 | -1.09 | 87.14 | 87.36 | 86.69 | 6428 |
| 1731108600 | 87.7198 | -1.98 | -2.21 | 88.33 | 88.33 | 87.41 | 34960 |
| 1731022200 | 89.7012 | 1.48 | 1.68 | 89.41 | 89.7901 | 89.35 | 33412 |
| 1730935800 | 88.22 | -0.34 | -0.39 | 87.74 | 88.22 | 87.465 | 4919 |
| 1730849400 | 88.5613 | 0.68 | 0.78 | 88.18 | 88.74 | 88.18 | 6531 |
| 1730763000 | 87.8785 | 0.24 | 0.27 | 88.26 | 88.58 | 87.69 | 4966 |
| 1730500200 | 87.6388 | -0.05 | -0.06 | 88.13 | 88.13 | 87.6388 | 3276 |
| 1730413800 | 87.6921 | -0.96 | -1.08 | 88.03 | 88.07 | 87.485 | 7623 |
| 1730327400 | 88.6471 | -0.19 | -0.22 | 88.43 | 89.06 | 88.43 | 2873 |
| 1730241000 | 88.84 | -0.38 | -0.43 | 89.01 | 89.26 | 88.7701 | 3777 |
| 1730154600 | 89.2232 | 0.73 | 0.83 | 88.8 | 89.31 | 88.8 | 6929 |
| 1729895400 | 88.4894 | -0.17 | -0.20 | 88.87 | 89.18 | 88.44 | 5916 |
| 1729809000 | 88.6636 | -0.6 | -0.67 | 89.51 | 89.51 | 88.165 | 2994 |
| 1729722600 | 89.2604 | -0.83 | -0.93 | 89.14 | 89.5537 | 89.02 | 4745 |
| 1729636200 | 90.0941 | -0.16 | -0.18 | 90.2 | 90.22 | 89.7 | 4734 |
| 1729549800 | 90.2567 | -0.97 | -1.07 | 91.05 | 91.08 | 90.14 | 24982 |
| 1729290600 | 91.23 | 0.78 | 0.86 | 90.85 | 91.23 | 90.85 | 2780 |
| 1729204200 | 90.4485 | -0.35 | -0.39 | 90.66 | 90.6938 | 90.31 | 2958 |
| 1729117800 | 90.8 | 0.39 | 0.43 | 90.71 | 90.98 | 90.71 | 3473 |
| 1729031400 | 90.4092 | -0.92 | -1.01 | 90.61 | 90.9 | 90.385 | 3801 |
| 1728945000 | 91.329 | 0.17 | 0.18 | 90.59 | 91.329 | 90.59 | 4626 |
| 1728685800 | 91.1609 | 0.39 | 0.43 | 90.68 | 91.2581 | 90.68 | 2873 |
| 1728599400 | 90.7701 | 0.36 | 0.40 | 90.27 | 90.7701 | 90.05 | 5259 |
| 1728513000 | 90.4052 | 0.22 | 0.24 | 89.74 | 90.5299 | 89.7 | 7754 |
| 1728426600 | 90.19 | -1.05 | -1.15 | 90.21 | 90.29 | 89.72 | 11881 |
| 1728340200 | 91.2428 | -0.28 | -0.31 | 91.21 | 91.46 | 90.97 | 4824 |
| 1728081000 | 91.5261 | 0.38 | 0.42 | 91.58 | 91.71 | 91.17 | 6155 |
| 1727994600 | 91.1454 | -1.52 | -1.64 | 91.7 | 91.7 | 91.04 | 6599 |
| 1727908200 | 92.6663 | -0.22 | -0.24 | 92.83 | 92.94 | 92.536 | 3961 |
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
