We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.0473 | 3.64335246294 | 83.64 | 86.81 | 83.64 | 4697 | 85.21246641 | SP |
| 4 | -0.5127 | -0.587958715596 | 87.2 | 87.47 | 82.35 | 4607 | 85.01032627 | SP |
| 12 | 1.9873 | 2.34628099174 | 84.7 | 87.47 | 82.35 | 3254 | 85.1040626 | SP |
| 26 | 6.5273 | 8.14283932136 | 80.16 | 88 | 80.15 | 2373 | 84.158991 | SP |
| 52 | 12.1373 | 16.2807511737 | 74.55 | 88 | 67.65 | 2225 | 80.21949701 | SP |
| 156 | 10.1873 | 13.3167320261 | 76.5 | 88 | 61.81 | 1427 | 76.87892003 | SP |
| 260 | 33.2567 | 62.2427971986 | 53.4306 | 88 | 39.55 | 1764 | 71.35382399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723761000 | 86.6873 | 0.93 | 1.08 | 86.62 | 86.81 | 86.42 | 2546 |
| 1723674600 | 85.7575 | 0.33 | 0.39 | 85.46 | 85.81 | 85.46 | 5119 |
| 1723588200 | 85.4282 | 0.96 | 1.14 | 84.85 | 85.53 | 84.75 | 9963 |
| 1723501800 | 84.4654 | -0.39 | -0.46 | 85.07 | 85.07 | 84.43 | 3849 |
| 1723242600 | 84.8576 | 0.4 | 0.47 | 84.62 | 84.92 | 84.56 | 3422 |
| 1723156200 | 84.4613 | 1.48 | 1.78 | 83.64 | 84.4613 | 83.64 | 1131 |
| 1723069800 | 82.9857 | -0.56 | -0.67 | 84.19 | 84.44 | 82.9857 | 4959 |
| 1722983400 | 83.5417 | 1.03 | 1.24 | 83.05 | 84.42 | 83.05 | 9239 |
| 1722897000 | 82.5164 | -2.27 | -2.68 | 82.35 | 83.33 | 82.35 | 9563 |
| 1722637800 | 84.7912 | -1.54 | -1.79 | 85.3 | 85.3 | 83.99 | 4661 |
| 1722551400 | 86.3357 | -0.45 | -0.52 | 87.4 | 87.4 | 86.3357 | 2507 |
| 1722465000 | 86.7875 | 0.41 | 0.47 | 86.99 | 87.07 | 86.63 | 1907 |
| 1722378600 | 86.3816 | 0.32 | 0.38 | 86.31 | 86.47 | 85.9248 | 10476 |
| 1722292200 | 86.0577 | 0.32 | 0.38 | 86.01 | 86.2 | 85.815 | 4119 |
| 1722033000 | 85.7335 | 0.74 | 0.87 | 85.24 | 85.99 | 85.24 | 3090 |
| 1721946600 | 84.998 | -0.04 | -0.05 | 85.04 | 85.99 | 84.998 | 3176 |
| 1721860200 | 85.037 | -1.25 | -1.45 | 85.72 | 85.72 | 85.037 | 2140 |
| 1721773800 | 86.2918 | -0.16 | -0.18 | 86.65 | 86.71 | 86.2918 | 4852 |
| 1721687400 | 86.4502 | 0.62 | 0.72 | 86.42 | 86.53 | 85.9751 | 3506 |
| 1721428200 | 85.829 | -0.43 | -0.50 | 86.29 | 86.42 | 85.829 | 1725 |
| 1721341800 | 86.2614 | -0.88 | -1.01 | 87.2 | 87.47 | 86.2614 | 2726 |
| 1721255400 | 87.1406 | -0.24 | -0.27 | 87.16 | 87.29 | 87.0001 | 4804 |
| 1721169000 | 87.3787 | 1.02 | 1.18 | 86.86 | 87.43 | 86.79 | 7046 |
| 1721082600 | 86.3565 | 0.15 | 0.17 | 86.57 | 86.83 | 86.3565 | 1848 |
| 1720823400 | 86.2083 | 0.26 | 0.30 | 85.91 | 86.5539 | 85.91 | 732 |
| 1720737000 | 85.9515 | 0.21 | 0.25 | 86.01 | 86.55 | 85.75 | 25002 |
| 1720650600 | 85.74 | 0.44 | 0.51 | 85.38 | 85.74 | 85.38 | 3462 |
| 1720564200 | 85.3031 | 0.19 | 0.22 | 85.3 | 85.45 | 85.14 | 2823 |
| 1720477800 | 85.1141 | -0.2 | -0.23 | 85.26 | 85.36 | 85.03 | 2252 |
| 1720218600 | 85.3143 | 0.47 | 0.56 | 84.98 | 85.3143 | 84.78 | 1372 |
| 1720040640 | 84.84 | 0.11 | 0.13 | 84.92 | 84.95 | 84.84 | 823 |
| 1719959400 | 84.7306 | 0.51 | 0.60 | 84.09 | 84.7306 | 84.09 | 1116 |
| 1719873000 | 84.2212 | -0.47 | -0.55 | 84.59 | 84.59 | 84.2212 | 965 |
| 1719613800 | 84.691 | 0 | 0.00 | 84.691 | 84.691 | 84.691 | 0 |
| 1719527400 | 84.691 | 0.03 | 0.04 | 84.73 | 84.73 | 84.691 | 177 |
| 1719441000 | 84.657 | -0.24 | -0.28 | 84.41 | 84.657 | 84.41 | 301 |
| 1719354600 | 84.8972 | -0.28 | -0.33 | 85.27 | 85.27 | 84.81 | 572 |
| 1719268200 | 85.1758 | 0.49 | 0.58 | 85.05 | 85.42 | 85.05 | 1238 |
| 1719009000 | 84.6856 | 0.16 | 0.18 | 84.78 | 84.78 | 84.48 | 1338 |
| 1718922600 | 84.5305 | 0.37 | 0.44 | 84.27 | 84.5305 | 84.27 | 1341 |
| 1718749800 | 84.1601 | 0.04 | 0.05 | 84.24 | 84.24 | 84.13 | 1459 |
| 1718663400 | 84.1202 | 0.56 | 0.67 | 83.43 | 84.1599 | 83.43 | 3422 |
| 1718404200 | 83.5592 | -0.32 | -0.38 | 83.4 | 83.5592 | 83.24 | 551 |
| 1718317800 | 83.8817 | -0.29 | -0.34 | 84.08 | 84.08 | 83.6901 | 1117 |
| 1718231400 | 84.1682 | 0.19 | 0.23 | 84.7 | 84.7 | 84.1682 | 1416 |
| 1718145000 | 83.9761 | -0.32 | -0.38 | 84.04 | 84.04 | 83.75 | 1562 |
| 1718058600 | 84.2993 | 0.16 | 0.19 | 84.17 | 84.2993 | 84.05 | 1681 |
| 1717799400 | 84.1394 | -0.11 | -0.13 | 84.27 | 84.5 | 83.99 | 2602 |
| 1717713000 | 84.2476 | 0.13 | 0.15 | 84.25 | 84.25 | 84.11 | 491 |
| 1717626600 | 84.1226 | 0.43 | 0.51 | 83.97 | 84.1226 | 83.8472 | 3139 |
| 1717540200 | 83.6947 | 0.12 | 0.14 | 83.52 | 83.78 | 83.3 | 4239 |
| 1717453800 | 83.5788 | -0.25 | -0.29 | 84.01 | 84.01 | 83.41 | 1609 |
| 1717194600 | 83.8254 | 0.95 | 1.14 | 83 | 83.8254 | 82.9854 | 894 |
| 1717108200 | 82.8788 | 0.18 | 0.21 | 82.61 | 82.8788 | 82.61 | 1339 |
| 1717021800 | 82.7019 | -0.69 | -0.83 | 82.86 | 82.871 | 82.7019 | 1696 |
| 1716935400 | 83.3968 | -0.5 | -0.60 | 83.89 | 83.89 | 83.3 | 961 |
| 1716589800 | 83.8965 | 0.41 | 0.49 | 83.71 | 83.98 | 83.71 | 4279 |
| 1716503400 | 83.4845 | -1.06 | -1.25 | 84.7 | 84.7 | 83.4845 | 409 |
| 1716417000 | 84.5452 | -0.43 | -0.51 | 84.69 | 84.69 | 84.5 | 231 |
| 1716330600 | 84.9793 | 0.22 | 0.26 | 84.81 | 84.9793 | 84.81 | 1599 |
| 1716244200 | 84.7548 | -0.34 | -0.40 | 85.1 | 85.22 | 84.7548 | 2834 |
| 1715985000 | 85.0922 | 0.19 | 0.22 | 84.79 | 85.0922 | 84.79 | 511 |
| 1715898600 | 84.9053 | -0.04 | -0.04 | 84.85 | 85.05 | 84.84 | 1140 |
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
