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 | -3.87 | -4.13240790176 | 93.65 | 93.65 | 89.18 | 94819 | 90.36080855 | SP |
| 4 | -6.09 | -6.35235214353 | 95.87 | 96.35 | 89.18 | 81145 | 92.88649444 | SP |
| 12 | -10.51 | -10.4796091335 | 100.29 | 101.01 | 89.18 | 66680 | 94.12058568 | SP |
| 26 | -1.31 | -1.43813810517 | 91.09 | 102.53 | 85.55 | 59244 | 94.51820285 | SP |
| 52 | 5.06 | 5.97261567517 | 84.72 | 102.53 | 80.83 | 57639 | 90.52893472 | SP |
| 156 | -84.7 | -48.5442457588 | 174.48 | 184.395 | 70.6801 | 50357 | 106.02782948 | SP |
| 260 | -24.9 | -21.7125915591 | 114.68 | 193.31 | 70.6801 | 53153 | 125.34547949 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 89.78 | 0.6 | 0.67 | 89.04 | 89.83 | 88.68 | 64045 |
| 1740699000 | 89.18 | -1.18 | -1.31 | 90.28 | 90.38 | 89.18 | 64978 |
| 1740612600 | 90.36 | -0.53 | -0.58 | 91.12 | 91.5788 | 90.06 | 250546 |
| 1740526200 | 90.89 | 0.26 | 0.29 | 90.74 | 91.5 | 90.565 | 71862 |
| 1740439800 | 90.63 | -0.34 | -0.37 | 91.41 | 91.5434 | 90.63 | 40822 |
| 1740180600 | 90.97 | -1.97 | -2.12 | 93.65 | 93.65 | 90.8049 | 45762 |
| 1740094200 | 92.94 | -0.81 | -0.86 | 93.51 | 93.6975 | 92.49 | 39437 |
| 1740007800 | 93.75 | -0.43 | -0.46 | 93.56 | 94.0578 | 93.3846 | 81043 |
| 1739921400 | 94.18 | 0.57 | 0.61 | 93.72 | 94.2 | 93.4901 | 57473 |
| 1739575800 | 93.61 | -0.13 | -0.14 | 93.98 | 94.66 | 93.51 | 43534 |
| 1739489400 | 93.74 | 1.37 | 1.48 | 93.16 | 93.8 | 92.76 | 72199 |
| 1739403000 | 92.37 | -1.45 | -1.55 | 92.29 | 92.785 | 92.07 | 63439 |
| 1739316600 | 93.82 | 0.41 | 0.44 | 92.66 | 93.85 | 92.66 | 32719 |
| 1739230200 | 93.41 | 0.28 | 0.30 | 93.63 | 93.63 | 93.04 | 53957 |
| 1738971000 | 93.13 | -1.72 | -1.81 | 94.66 | 94.66 | 93.1 | 83658 |
| 1738884600 | 94.85 | -0.12 | -0.13 | 95.43 | 95.58 | 94.22 | 54613 |
| 1738798200 | 94.97 | 0.56 | 0.59 | 94.78 | 95.02 | 94.31 | 57960 |
| 1738711800 | 94.41 | 1.19 | 1.28 | 93.05 | 94.41 | 93 | 46462 |
| 1738625400 | 93.22 | -1.85 | -1.95 | 93.02 | 94.295 | 92.37 | 137802 |
| 1738366200 | 95.07 | -0.8 | -0.83 | 95.87 | 96.35 | 94.55 | 262327 |
| 1738279800 | 95.87 | 0.86 | 0.91 | 95.75 | 96.53 | 95.34 | 66482 |
| 1738193400 | 95.01 | -0.7 | -0.73 | 95.42 | 95.9917 | 94.42 | 105382 |
| 1738107000 | 95.71 | -0.58 | -0.60 | 96.13 | 96.33 | 95.435 | 36365 |
| 1738020600 | 96.29 | 0.41 | 0.43 | 95.67 | 97 | 95.67 | 55201 |
| 1737761400 | 95.88 | 0.43 | 0.45 | 95.77 | 96.31 | 95.565 | 55743 |
| 1737675000 | 95.45 | 0 | 0.00 | 95.45 | 95.45 | 95.45 | 0 |
| 1737588600 | 95.45 | -1.08 | -1.12 | 96.14 | 96.15 | 95.345 | 38121 |
| 1737502200 | 96.53 | 1.47 | 1.55 | 95.93 | 96.53 | 95.67 | 60353 |
| 1737156600 | 95.06 | 0.44 | 0.47 | 95.47 | 95.61 | 94.5602 | 65107 |
| 1737070200 | 94.62 | 0.32 | 0.34 | 94.18 | 94.78 | 93.55 | 31843 |
| 1736983800 | 94.3 | 1.45 | 1.56 | 95 | 95.06 | 93.8797 | 41454 |
| 1736897400 | 92.85 | 1.34 | 1.46 | 92.15 | 92.85 | 91.605 | 115018 |
| 1736811000 | 91.5097 | 0.53 | 0.58 | 90.19 | 91.5097 | 90.07 | 50072 |
| 1736551800 | 90.98 | -1.75 | -1.89 | 91.7 | 91.7 | 90.37 | 69213 |
| 1736379000 | 92.73 | -0.25 | -0.27 | 92.32 | 92.92 | 91.7212 | 47805 |
| 1736292600 | 92.98 | -0.62 | -0.66 | 93.91 | 94.3 | 92.57 | 41229 |
| 1736206200 | 93.6 | -0.07 | -0.07 | 94.1 | 95.01 | 93.6 | 43795 |
| 1735947000 | 93.67 | 0.87 | 0.94 | 93.16 | 93.775 | 92.41 | 64557 |
| 1735860600 | 92.8 | -0.53 | -0.57 | 94.35 | 94.58 | 92.52 | 82331 |
| 1735687800 | 93.3278 | 0.41 | 0.44 | 93.44 | 94.16 | 93.05 | 82391 |
| 1735601400 | 92.92 | -0.75 | -0.80 | 92.87 | 93.38 | 91.84 | 136546 |
| 1735342200 | 93.67 | -1 | -1.06 | 94.19 | 94.76 | 92.9914 | 51599 |
| 1735255800 | 94.67 | 0.44 | 0.47 | 93.59 | 94.86 | 93.27 | 52501 |
| 1735077840 | 94.23 | 0.93 | 1.00 | 93.5 | 94.23 | 93.015 | 38037 |
| 1734996600 | 93.3 | -0.64 | -0.68 | 93.38 | 93.435 | 92.74 | 38838 |
| 1734737400 | 93.94 | 0.81 | 0.87 | 92.48 | 95.06 | 92.48 | 44666 |
| 1734651000 | 93.13 | -0.39 | -0.42 | 94.47 | 94.96 | 93.13 | 60567 |
| 1734564600 | 93.52 | -4.12 | -4.22 | 98.04 | 98.44 | 93.12 | 62880 |
| 1734478200 | 97.64 | -1.35 | -1.36 | 98.66 | 98.84 | 97.4877 | 40150 |
| 1734391800 | 98.99 | 0.14 | 0.14 | 98.51 | 99.41 | 98.51 | 71005 |
| 1734132600 | 98.85 | -0.5 | -0.50 | 99.48 | 99.48 | 98.22 | 30656 |
| 1734046200 | 99.35 | -0.67 | -0.67 | 99.7 | 100.08 | 99.29 | 35973 |
| 1733959800 | 100.02 | 0.61 | 0.61 | 100.25 | 100.45122 | 99.62 | 56762 |
| 1733873400 | 99.41 | -0.45 | -0.45 | 99.99 | 100.1807 | 98.97 | 68151 |
| 1733787000 | 99.86 | 0.18 | 0.18 | 100.36 | 101.01 | 99.7965 | 71909 |
| 1733527800 | 99.68 | 0.23 | 0.23 | 100.29 | 100.3 | 99.32 | 61784 |
| 1733441400 | 99.45 | -1.34 | -1.33 | 100.7 | 100.74 | 99.425 | 107865 |
| 1733355000 | 100.79 | 0.52 | 0.52 | 100.37 | 100.825 | 99.9887 | 94206 |
| 1733268600 | 100.27 | -0.75 | -0.74 | 100.97 | 101.04 | 99.97 | 74896 |
| 1733182200 | 101.02 | 0.15 | 0.15 | 100.99 | 101.47 | 100.06 | 132760 |
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
