We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -0.754585558393 | 86.14 | 87.38 | 85.29 | 3888770 | 86.09234473 | SP |
| 4 | 0.75 | 0.885060184093 | 84.74 | 87.935 | 84.45 | 3372921 | 86.26913325 | SP |
| 12 | 5.61 | 7.02303455183 | 79.88 | 87.935 | 77.86 | 3713663 | 83.25749144 | SP |
| 26 | 11.29 | 15.2156334232 | 74.2 | 87.935 | 73.91 | 4957821 | 80.7687553 | SP |
| 52 | 17.86 | 26.4083986397 | 67.63 | 87.935 | 62.82 | 5371452 | 73.91818726 | SP |
| 156 | 5.28 | 6.58272035906 | 80.21 | 87.935 | 44.86 | 5771420 | 66.16990616 | SP |
| 260 | 35.04 | 69.4549058474 | 50.45 | 87.935 | 38.68 | 4974770 | 64.21772606 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 85.49 | -0.05 | -0.06 | 86.22 | 86.29 | 85.29 | 4301184 |
| 1721255400 | 85.54 | -1.31 | -1.51 | 86.02 | 86.17 | 85.33 | 4784530 |
| 1721169000 | 86.85 | 0.23 | 0.27 | 86.93 | 87.38 | 86.46 | 3632473 |
| 1721082600 | 86.62 | 0.31 | 0.36 | 86.28 | 87.3 | 86.24 | 3282152 |
| 1720823400 | 86.31 | -0.28 | -0.32 | 86.14 | 86.94 | 86.05 | 3443511 |
| 1720737000 | 86.59 | -1.2 | -1.37 | 87.6 | 87.86 | 86.34 | 3793578 |
| 1720650600 | 87.79 | 0.55 | 0.63 | 87.3 | 87.935 | 87.21 | 5169645 |
| 1720564200 | 87.24 | 0.27 | 0.31 | 87.39 | 87.5222 | 87.11 | 2272341 |
| 1720477800 | 86.97 | -0.79 | -0.90 | 87.8 | 87.82 | 86.84 | 2765286 |
| 1720218600 | 87.76 | 1.67 | 1.94 | 86.07 | 87.85 | 86.07 | 3344395 |
| 1720040640 | 86.09 | 0.03 | 0.03 | 85.94 | 86.255 | 85.88 | 2081151 |
| 1719959400 | 86.06 | 0.76 | 0.89 | 85.09 | 86.06 | 85.04 | 2743033 |
| 1719873000 | 85.3 | -1.15 | -1.33 | 85.79 | 85.93 | 84.895 | 3128109 |
| 1719613800 | 86.45 | 0 | 0.00 | 86.45 | 86.45 | 86.45 | 0 |
| 1719527400 | 86.45 | 0.49 | 0.57 | 86.09 | 86.5499 | 86.03 | 2846039 |
| 1719441000 | 85.96 | 0.01 | 0.01 | 85.48 | 86.06 | 85.4 | 2602772 |
| 1719354600 | 85.95 | 0.95 | 1.12 | 84.99 | 85.99 | 84.89 | 3225355 |
| 1719268200 | 85 | 0.06 | 0.07 | 85 | 85.52 | 84.815 | 3724874 |
| 1719009000 | 84.94 | 0.55 | 0.65 | 84.74 | 85.085 | 84.45 | 3572150 |
| 1718922600 | 84.39 | 0.36 | 0.43 | 84.02 | 84.445 | 83.87 | 3596891 |
| 1718749800 | 84.03 | -0.5 | -0.59 | 84.39 | 84.68 | 83.81 | 2929400 |
| 1718663400 | 84.53 | 0.4 | 0.48 | 83.81 | 84.7879 | 83.4049 | 3245604 |
| 1718404200 | 84.13 | 0.27 | 0.32 | 83.47 | 84.16 | 83.47 | 2408957 |
| 1718317800 | 83.86 | -0.73 | -0.86 | 84.15 | 84.22 | 83.7 | 3220451 |
| 1718231400 | 84.59 | -0.18 | -0.21 | 85.35 | 85.63 | 84.07 | 4247761 |
| 1718145000 | 84.77 | 0.16 | 0.19 | 84.46 | 84.84 | 84.2 | 5444904 |
| 1718058600 | 84.61 | 0.21 | 0.25 | 84.33 | 84.7 | 84.005 | 3379829 |
| 1717799400 | 84.4 | -0.58 | -0.68 | 84.97 | 85.275 | 84.3239 | 3463006 |
| 1717713000 | 84.98 | 0.05 | 0.06 | 84.87 | 85.55 | 84.85 | 3184399 |
| 1717626600 | 84.93 | 1.02 | 1.22 | 84.44 | 84.96 | 84.32 | 4146934 |
| 1717540200 | 83.91 | 0.32 | 0.38 | 83.45 | 84 | 83.24 | 2689990 |
| 1717453800 | 83.59 | 0.33 | 0.40 | 83.5 | 83.92 | 82.88 | 5654695 |
| 1717194600 | 83.26 | 0.88 | 1.07 | 82.26 | 83.3 | 81.805 | 3467394 |
| 1717108200 | 82.38 | -0.27 | -0.33 | 82.55 | 82.55 | 82.04 | 2861963 |
| 1717021800 | 82.65 | -0.44 | -0.53 | 82.51 | 83.01 | 82.49 | 2592084 |
| 1716935400 | 83.09 | 0.14 | 0.17 | 82.71 | 83.15 | 82.63 | 2617488 |
| 1716589800 | 82.95 | 1.05 | 1.28 | 82.28 | 83.03 | 82.17 | 1934725 |
| 1716503400 | 81.9 | -0.94 | -1.13 | 83 | 83.15 | 81.541 | 3270563 |
| 1716417000 | 82.84 | 0.1 | 0.12 | 82.6 | 82.97 | 82.53 | 2416642 |
| 1716330600 | 82.74 | -0.11 | -0.13 | 82.71 | 82.94 | 82.49 | 2220607 |
| 1716244200 | 82.85 | 0.24 | 0.29 | 82.49 | 82.945 | 82.43 | 2154614 |
| 1715985000 | 82.61 | 0.14 | 0.17 | 82.47 | 82.63 | 82.26 | 2336420 |
| 1715898600 | 82.47 | -0.06 | -0.07 | 82.35 | 82.6861 | 82.26 | 3065845 |
| 1715812200 | 82.53 | 0.52 | 0.63 | 82.47 | 82.6 | 81.96 | 3485073 |
| 1715725800 | 82.01 | 0.37 | 0.45 | 81.75 | 82.1 | 81.615 | 2647990 |
| 1715639400 | 81.64 | -0.15 | -0.18 | 81.3 | 81.68 | 81.095 | 2659038 |
| 1715380200 | 81.79 | 0.12 | 0.15 | 81.5 | 81.86 | 81.255 | 3478395 |
| 1715293800 | 81.67 | 0.41 | 0.50 | 81.15 | 81.67 | 81.04 | 3820265 |
| 1715207400 | 81.26 | -0.13 | -0.16 | 80.6 | 81.692 | 80.59 | 2832083 |
| 1715121000 | 81.39 | 0.09 | 0.11 | 81.21 | 81.62 | 81.14 | 3223644 |
| 1715034600 | 81.3 | 1.09 | 1.36 | 80.59 | 81.3 | 80.38 | 4058436 |
| 1714775400 | 80.21 | 0.84 | 1.06 | 79.96 | 80.38 | 79.55 | 4408916 |
| 1714689000 | 79.37 | 0.79 | 1.01 | 78.95 | 79.49 | 78.37 | 5880982 |
| 1714602600 | 78.58 | 0.72 | 0.92 | 77.97 | 79.82 | 77.91 | 9088655 |
| 1714516200 | 77.86 | -1.32 | -1.67 | 78.9 | 79.05 | 77.86 | 7018638 |
| 1714429800 | 79.18 | -0.93 | -1.16 | 79.77 | 79.85 | 78.85 | 5084104 |
| 1714170600 | 80.11 | 2.15 | 2.76 | 79.88 | 80.295 | 79.39 | 13015187 |
| 1714084200 | 77.96 | -2.88 | -3.56 | 76.64 | 78.24 | 76.48 | 13827353 |
| 1713997800 | 80.84 | 0.05 | 0.06 | 81.05 | 81.23 | 80.12 | 5911176 |
| 1713911400 | 80.79 | 1.21 | 1.52 | 80.07 | 81.075 | 79.98 | 4007428 |
| 1713825000 | 79.58 | 0.11 | 0.14 | 80.02 | 80.22 | 78.95 | 5246770 |
| 1713565800 | 79.47 | -0.88 | -1.10 | 80.17 | 80.21 | 78.89 | 6682355 |
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
