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 | 0.16 | 0.197579649296 | 80.98 | 81.53 | 79.34 | 86687 | 80.49228392 | SP |
| 4 | -5.11 | -5.92463768116 | 86.25 | 86.33 | 78.98 | 98705 | 82.48563271 | SP |
| 12 | -3.84 | -4.51871028477 | 84.98 | 90.475 | 78.98 | 149664 | 86.29357435 | SP |
| 26 | 4.15 | 5.39031042993 | 76.99 | 91.64 | 76.25 | 137805 | 85.9921614 | SP |
| 52 | 7.32 | 9.91601192089 | 73.82 | 91.64 | 66.85 | 87893 | 82.92205667 | SP |
| 156 | -17.3 | -17.5741568468 | 98.44 | 100.05 | 60.6386 | 89371 | 82.00252847 | SP |
| 260 | 7.04 | 9.50067476383 | 74.1 | 100.05 | 44.34 | 82624 | 80.37256703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 81.14 | 0.96 | 1.20 | 80.18 | 81.2199 | 80.11 | 43699 |
| 1735860600 | 80.18 | -0.84 | -1.04 | 80.99 | 81.01 | 79.8505 | 104071 |
| 1735687800 | 81.02 | 0.91 | 1.14 | 80.64 | 81.12 | 80.2443 | 97064 |
| 1735601400 | 80.11 | -0.45 | -0.56 | 80.22 | 80.34 | 79.34 | 63412 |
| 1735342200 | 80.56 | -0.8 | -0.98 | 80.98 | 81.53 | 80.41 | 79482 |
| 1735255800 | 81.36 | -0.03 | -0.04 | 81.07 | 81.53 | 80.81 | 40817 |
| 1735077840 | 81.39 | 0.66 | 0.82 | 80.65 | 81.4 | 80.6 | 30062 |
| 1734996600 | 80.73 | 0.16 | 0.20 | 80.32 | 80.81 | 79.88 | 71267 |
| 1734737400 | 80.57 | 1.53 | 1.94 | 79.16 | 81.3 | 79.16 | 109216 |
| 1734651000 | 79.04 | -1.18 | -1.47 | 80.44 | 81.18 | 78.98 | 140162 |
| 1734564600 | 80.22 | -2.94 | -3.54 | 83.03 | 83.4 | 80.2 | 140150 |
| 1734478200 | 83.16 | -0.83 | -0.99 | 83.12 | 83.76 | 82.88 | 55430 |
| 1734391800 | 83.99 | -0.18 | -0.21 | 84.16 | 85.041 | 83.96 | 124921 |
| 1734132600 | 84.165 | -0.19 | -0.22 | 84.35 | 84.44 | 83.94 | 65405 |
| 1734046200 | 84.35 | -0.07 | -0.08 | 84.44 | 85.51 | 84.35 | 314368 |
| 1733959800 | 84.42 | -0.5 | -0.59 | 85.05 | 85.23 | 84.14 | 57935 |
| 1733873400 | 84.92 | -0.86 | -1.00 | 85.86 | 85.86 | 84.65 | 75885 |
| 1733787000 | 85.78 | 0.08 | 0.10 | 85.86 | 85.98 | 85.33 | 71154 |
| 1733527800 | 85.6983 | -0.33 | -0.39 | 86.25 | 86.33 | 85.36 | 135845 |
| 1733441400 | 86.03 | -0.3 | -0.35 | 86.07 | 86.14 | 85.6 | 104154 |
| 1733355000 | 86.33 | -0.2 | -0.23 | 86.38 | 86.47 | 85.97 | 63685 |
| 1733268600 | 86.53 | -0.95 | -1.09 | 87.57 | 87.57 | 86.5 | 300711 |
| 1733182200 | 87.48 | -1.54 | -1.73 | 88.62 | 88.62 | 87.2 | 679219 |
| 1732917840 | 89.02 | -0.75 | -0.84 | 89.87 | 90.01 | 88.99 | 41169 |
| 1732750200 | 89.77 | 0.49 | 0.55 | 89.83 | 90.475 | 89.75 | 50044 |
| 1732663800 | 89.28 | 0.9 | 1.02 | 88.6 | 89.4216 | 88.26 | 42548 |
| 1732577400 | 88.38 | 0.62 | 0.71 | 88.15 | 89.17 | 88.15 | 63725 |
| 1732318200 | 87.76 | 0.24 | 0.27 | 87.77 | 88.05 | 87.62 | 44994 |
| 1732231800 | 87.52 | 0.79 | 0.91 | 87.08 | 87.79 | 86.555 | 54938 |
| 1732145400 | 86.73 | -0.47 | -0.54 | 86.78 | 87.0604 | 86.2 | 43638 |
| 1732059000 | 87.2 | 0.44 | 0.51 | 86.75 | 87.33 | 86.25 | 82800 |
| 1731972600 | 86.76 | 0.21 | 0.24 | 86.33 | 86.99 | 86.2 | 675279 |
| 1731713400 | 86.55 | 0.37 | 0.43 | 85.97 | 86.69 | 85.63 | 113944 |
| 1731627000 | 86.18 | -1.13 | -1.29 | 87.28 | 87.28 | 86.1599 | 87855 |
| 1731540600 | 87.31 | 0.62 | 0.72 | 87.46 | 87.925 | 87.05 | 79859 |
| 1731454200 | 86.69 | -1.01 | -1.15 | 87.58 | 87.88 | 86.59 | 155704 |
| 1731367800 | 87.7 | -0.32 | -0.36 | 88.07 | 88.65 | 87.67 | 535156 |
| 1731108600 | 88.02 | 1.42 | 1.64 | 86.77 | 88.5 | 86.77 | 46012 |
| 1731022200 | 86.6 | 1.14 | 1.33 | 85.4 | 86.75 | 85.13 | 85853 |
| 1730935800 | 85.46 | -1.13 | -1.31 | 87.38 | 87.38 | 84.15 | 64691 |
| 1730849400 | 86.59 | 1.47 | 1.73 | 84.83 | 86.595 | 84.65 | 48141 |
| 1730763000 | 85.12 | 0.96 | 1.14 | 84.7 | 85.2 | 84.56 | 64998 |
| 1730500200 | 84.16 | -1.32 | -1.54 | 85.81 | 85.875 | 84.11 | 84655 |
| 1730413800 | 85.48 | -1.91 | -2.19 | 86.97 | 87.12 | 85.48 | 120332 |
| 1730327400 | 87.39 | 0.38 | 0.44 | 86.99 | 87.78 | 86.81 | 60260 |
| 1730241000 | 87.01 | 0.29 | 0.33 | 86.87 | 87.14 | 86.36 | 78207 |
| 1730154600 | 86.72 | 0.27 | 0.31 | 86.65 | 87.42 | 86.38 | 69647 |
| 1729895400 | 86.45 | -1.38 | -1.57 | 87.94 | 87.94 | 86.38 | 59379 |
| 1729809000 | 87.83 | -0.19 | -0.22 | 88.01 | 88.44 | 87.72 | 74269 |
| 1729722600 | 88.02 | 1.53 | 1.77 | 86.4 | 88.26 | 86.4 | 2133872 |
| 1729636200 | 86.49 | 0.32 | 0.37 | 85.98 | 86.89 | 85.86 | 39193 |
| 1729549800 | 86.17 | -1.82 | -2.07 | 87.53 | 87.77 | 86.08 | 61881 |
| 1729290600 | 87.99 | 0.58 | 0.66 | 87.58 | 88.11 | 87.4 | 47858 |
| 1729204200 | 87.41 | -0.43 | -0.49 | 87.92 | 87.92 | 87.145 | 40684 |
| 1729117800 | 87.84 | 0.91 | 1.05 | 86.98 | 87.95 | 86.79 | 65490 |
| 1729031400 | 86.93 | 0.78 | 0.91 | 86.58 | 87.68 | 86.58 | 107729 |
| 1728945000 | 86.15 | 0.57 | 0.67 | 85.48 | 86.385 | 85.225 | 94227 |
| 1728685800 | 85.58 | 0.89 | 1.05 | 84.98 | 85.58 | 84.98 | 74666 |
| 1728599400 | 84.69 | -0.65 | -0.76 | 85.24 | 85.66 | 84.42 | 72443 |
| 1728513000 | 85.34 | -0.03 | -0.04 | 85.36 | 85.44 | 84.81 | 161164 |
| 1728426600 | 85.37 | -0.21 | -0.25 | 86.08 | 86.08 | 84.99 | 43935 |
| 1728340200 | 85.58 | -0.6 | -0.70 | 85.95 | 85.95 | 85.1234 | 117238 |
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
