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 | 1.04 | 1.17368242862 | 88.61 | 90.785 | 88.1538 | 3494405 | 89.27717199 | SP |
| 4 | 5.17 | 6.11979166667 | 84.48 | 90.785 | 82.465 | 3187112 | 85.90355154 | SP |
| 12 | 9.24 | 11.4911080711 | 80.41 | 90.785 | 79.37 | 3295442 | 83.70146848 | SP |
| 26 | 3.41 | 3.95408163265 | 86.24 | 90.785 | 78.27 | 4055139 | 83.85480416 | SP |
| 52 | 3.44 | 3.99025635077 | 86.21 | 90.785 | 70.6114 | 4481892 | 82.05808244 | SP |
| 156 | -15.7 | -14.9027052682 | 105.35 | 116.71 | 70.6114 | 4947301 | 90.78321954 | SP |
| 260 | 2.09 | 2.38693467337 | 87.56 | 116.71 | 55.58 | 5072041 | 88.51928144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 89.64 | -0.07 | -0.08 | 89.57 | 90.26 | 89.17 | 2338920 |
| 1721687400 | 89.71 | 0.92 | 1.04 | 89.05 | 89.8 | 88.4125 | 3244439 |
| 1721428200 | 88.79 | -0.16 | -0.18 | 89.08 | 89.23 | 88.405 | 2751635 |
| 1721341800 | 88.95 | -0.79 | -0.88 | 89.24 | 90.785 | 88.725 | 4427203 |
| 1721255400 | 89.74 | 0.61 | 0.68 | 89.02 | 90.34 | 89.02 | 4772539 |
| 1721169000 | 89.13 | 1.08 | 1.23 | 88.61 | 89.16 | 88.1538 | 2936093 |
| 1721082600 | 88.05 | 0.59 | 0.67 | 87.62 | 88.16 | 87.37 | 2886138 |
| 1720823400 | 87.46 | 0.66 | 0.76 | 87.5 | 88.02 | 87.14 | 3375086 |
| 1720737000 | 86.8 | 2.42 | 2.87 | 85.46 | 87.1 | 85.46 | 4252790 |
| 1720650600 | 84.38 | 0.62 | 0.74 | 84.1 | 84.45 | 83.57 | 2361457 |
| 1720564200 | 83.76 | -0.02 | -0.02 | 83.58 | 84.04 | 82.95 | 1878262 |
| 1720477800 | 83.78 | 0.27 | 0.32 | 83.61 | 83.98 | 83.4 | 3005898 |
| 1720218600 | 83.51 | 0.23 | 0.28 | 83.44 | 83.67 | 82.98 | 2897944 |
| 1720040640 | 83.28 | -0.08 | -0.10 | 83.45 | 83.94 | 83.27 | 1571474 |
| 1719959400 | 83.36 | 0.39 | 0.47 | 83.21 | 83.49 | 82.88 | 3141456 |
| 1719873000 | 82.97 | -1.16 | -1.38 | 83.69 | 83.9 | 82.465 | 3274761 |
| 1719613800 | 84.13 | 0 | 0.00 | 84.13 | 84.13 | 84.13 | 0 |
| 1719527400 | 84.13 | 0.81 | 0.97 | 83.45 | 84.16 | 83.26 | 4244852 |
| 1719441000 | 83.32 | -0.26 | -0.31 | 83 | 83.575 | 82.841 | 3033552 |
| 1719354600 | 83.58 | -1.04 | -1.23 | 84.48 | 84.53 | 83.13 | 3636708 |
| 1719268200 | 84.62 | 0.65 | 0.77 | 84.01 | 85.455 | 83.88 | 2834063 |
| 1719009000 | 83.97 | 0.21 | 0.25 | 83.92 | 84.145 | 83.4 | 2340110 |
| 1718922600 | 83.76 | -0.24 | -0.29 | 83.74 | 84.035 | 83.49 | 2405515 |
| 1718749800 | 84 | 0.33 | 0.39 | 83.89 | 84.31 | 83.71 | 2966675 |
| 1718663400 | 83.67 | -0.33 | -0.39 | 83.51 | 84.0895 | 83.155 | 2120050 |
| 1718404200 | 84 | -0.02 | -0.02 | 83.73 | 84.24 | 83.32 | 2178637 |
| 1718317800 | 84.02 | 0.34 | 0.41 | 83.87 | 84.29 | 83.38 | 2584512 |
| 1718231400 | 83.68 | 0.74 | 0.89 | 84.69 | 85.34 | 83.565 | 4123475 |
| 1718145000 | 82.94 | -0.3 | -0.36 | 82.85 | 83.33 | 82.61 | 2399432 |
| 1718058600 | 83.24 | 0.28 | 0.34 | 82.7 | 83.515 | 82.1 | 2375691 |
| 1717799400 | 82.96 | -0.79 | -0.94 | 82.43 | 83.18 | 82.365 | 3090328 |
| 1717713000 | 83.75 | 0.16 | 0.19 | 83.2 | 83.77 | 82.85 | 3931122 |
| 1717626600 | 83.59 | -0.1 | -0.12 | 83.74 | 83.86 | 83.09 | 2335285 |
| 1717540200 | 83.69 | 0.64 | 0.77 | 82.81 | 84.04 | 82.81 | 2720245 |
| 1717453800 | 83.05 | -0.19 | -0.23 | 83.688 | 83.688 | 82.62 | 3142761 |
| 1717194600 | 83.24 | 1.53 | 1.87 | 82.21 | 83.3 | 81.845 | 4002741 |
| 1717108200 | 81.71 | 1.18 | 1.47 | 80.93 | 81.75 | 80.93 | 2674025 |
| 1717021800 | 80.53 | -0.79 | -0.97 | 80.5 | 80.645 | 80.17 | 3102085 |
| 1716935400 | 81.32 | -0.54 | -0.66 | 82.25 | 82.58 | 81.23 | 2908092 |
| 1716589800 | 81.86 | 0.06 | 0.07 | 82.19 | 82.3208 | 81.75 | 2259345 |
| 1716503400 | 81.8 | -1.8 | -2.15 | 83.6 | 83.6 | 81.745 | 4060657 |
| 1716417000 | 83.6 | -0.76 | -0.90 | 84.07 | 84.41 | 83.35 | 3607063 |
| 1716330600 | 84.36 | -0.03 | -0.04 | 84.19 | 84.4954 | 84.01 | 2285815 |
| 1716244200 | 84.39 | -0.5 | -0.59 | 84.72 | 84.97 | 84.29 | 2825572 |
| 1715985000 | 84.89 | -0.01 | -0.01 | 85 | 85.1 | 84.58 | 2748111 |
| 1715898600 | 84.9 | -0.06 | -0.07 | 85.04 | 85.275 | 84.765 | 2551716 |
| 1715812200 | 84.96 | 1.16 | 1.38 | 85.03 | 85.42 | 84.759 | 3516765 |
| 1715725800 | 83.8 | 0.64 | 0.77 | 83.72 | 84.165 | 83.36 | 2985477 |
| 1715639400 | 83.16 | 0.27 | 0.33 | 83.2 | 83.65 | 82.765 | 2797067 |
| 1715380200 | 82.89 | -0.23 | -0.28 | 83.25 | 83.34 | 82.635 | 5604391 |
| 1715293800 | 83.12 | 1.67 | 2.05 | 82.1 | 83.185 | 82.1 | 5403021 |
| 1715207400 | 81.45 | -0.69 | -0.84 | 81.69 | 81.69 | 81.18 | 3920122 |
| 1715121000 | 82.14 | 0.77 | 0.95 | 82.01 | 82.4 | 81.78 | 3621195 |
| 1715034600 | 81.37 | 0.07 | 0.09 | 81.89 | 82.0311 | 81.05 | 3044768 |
| 1714775400 | 81.3 | 0.54 | 0.67 | 82.16 | 82.64 | 81.115 | 4041979 |
| 1714689000 | 80.76 | 1.12 | 1.41 | 80.39 | 80.945 | 79.55 | 4570597 |
| 1714602600 | 79.64 | 0.03 | 0.04 | 79.5 | 81.12 | 79.37 | 6907652 |
| 1714516200 | 79.61 | -1.37 | -1.69 | 80.41 | 80.7901 | 79.58 | 7003972 |
| 1714429800 | 80.98 | 0.82 | 1.02 | 80.51 | 81.23 | 80.51 | 4280955 |
| 1714170600 | 80.16 | 0.04 | 0.05 | 80.24 | 80.965 | 80 | 3342695 |
| 1714084200 | 80.12 | -0.46 | -0.57 | 79.78 | 80.245 | 79.27 | 4082321 |
| 1713997800 | 80.58 | 0.15 | 0.19 | 80.12 | 80.725 | 79.64 | 4417852 |
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
