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 | -5.5 | -6.11858938703 | 89.89 | 89.92 | 83.26 | 15393320 | 85.48477755 | SP |
| 4 | -12.6 | -12.9910300031 | 96.99 | 97.92 | 83.26 | 12054727 | 90.54631341 | SP |
| 12 | -1.52 | -1.76929344663 | 85.91 | 97.92 | 83.26 | 12782986 | 91.28497498 | SP |
| 26 | -4.51 | -5.07311586052 | 88.9 | 97.92 | 83.02 | 13169086 | 90.19848787 | SP |
| 52 | -1.1 | -1.28670019885 | 85.49 | 98.97 | 78.9823 | 14234964 | 89.59661182 | SP |
| 156 | 32.16 | 61.5738081562 | 52.23 | 98.97 | 51.66 | 21897618 | 81.53990321 | SP |
| 260 | 23.43 | 38.4350393701 | 60.96 | 98.97 | 22.88 | 25180066 | 63.42281229 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 84.14 | 0.82 | 0.98 | 83.31 | 84.43 | 83.0902 | 17089537 |
| 1734651000 | 83.32 | -0.73 | -0.87 | 84.94 | 85.21 | 83.26 | 23639374 |
| 1734564600 | 84.05 | -2.56 | -2.96 | 86.37 | 86.78 | 84.05 | 16315151 |
| 1734478200 | 86.61 | -0.65 | -0.74 | 86.6 | 86.77 | 85.8 | 15504233 |
| 1734391800 | 87.26 | -1.96 | -2.20 | 88.97 | 88.97 | 87.19 | 11836573 |
| 1734132600 | 89.22 | -0.45 | -0.50 | 89.89 | 89.92 | 88.97 | 9671268 |
| 1734046200 | 89.67 | -0.73 | -0.81 | 90.24 | 90.4 | 89.58 | 8801610 |
| 1733959800 | 90.4 | 0.15 | 0.17 | 90.44 | 90.74 | 89.96 | 9973518 |
| 1733873400 | 90.25 | -0.62 | -0.68 | 91.39 | 91.52 | 90.12 | 11275196 |
| 1733787000 | 90.87 | -0.15 | -0.16 | 91.78 | 92.265 | 90.79 | 11264344 |
| 1733527800 | 91.02 | -1.57 | -1.70 | 92.4 | 92.41 | 90.845 | 12453518 |
| 1733441400 | 92.59 | 0.36 | 0.39 | 92.57 | 93.2 | 92.2037 | 11179717 |
| 1733355000 | 92.23 | -2.28 | -2.41 | 94.47 | 94.47 | 91.68 | 16258298 |
| 1733268600 | 94.51 | -0.01 | -0.01 | 95.13 | 95.3 | 94.1007 | 8778237 |
| 1733182200 | 94.52 | -1.01 | -1.06 | 95.5 | 95.66 | 93.67 | 10681158 |
| 1732917840 | 95.53 | 0.41 | 0.43 | 95.33 | 95.69 | 95.16 | 6818189 |
| 1732750200 | 95.12 | -0.1 | -0.11 | 95.13 | 95.93 | 95 | 7287450 |
| 1732663800 | 95.22 | -0.13 | -0.14 | 95.48 | 95.68 | 94.78 | 12227373 |
| 1732577400 | 95.35 | -1.92 | -1.97 | 97.25 | 97.74 | 95.115 | 14569338 |
| 1732318200 | 97.27 | 0.15 | 0.15 | 96.99 | 97.92 | 96.9 | 10505263 |
| 1732231800 | 97.12 | 0.78 | 0.81 | 96.78 | 97.85 | 96.54 | 16249017 |
| 1732145400 | 96.34 | 0.96 | 1.01 | 95.73 | 96.41 | 95.43 | 8957630 |
| 1732059000 | 95.38 | -0.61 | -0.64 | 95.22 | 95.9501 | 94.925 | 11847478 |
| 1731972600 | 95.99 | 1.26 | 1.33 | 95.48 | 96.18 | 95.06 | 12133008 |
| 1731713400 | 94.73 | -0.14 | -0.15 | 94.78 | 95.69 | 94.39 | 13493000 |
| 1731627000 | 94.87 | 0.36 | 0.38 | 95.14 | 95.18 | 94.265 | 8800114 |
| 1731540600 | 94.51 | 0.73 | 0.78 | 94.06 | 94.895 | 92.93 | 11546325 |
| 1731454200 | 93.78 | -0.5 | -0.53 | 94.55 | 94.8475 | 93.6799 | 8735720 |
| 1731367800 | 94.28 | 0.53 | 0.57 | 93.77 | 94.595 | 93.33 | 10067631 |
| 1731108600 | 93.75 | 0.62 | 0.67 | 93.14 | 93.885 | 92.77 | 10418812 |
| 1731022200 | 93.13 | -0.43 | -0.46 | 93.5 | 93.5 | 92.42 | 11764240 |
| 1730935800 | 93.56 | 3.39 | 3.76 | 92.65 | 94.265 | 92.0499 | 22380183 |
| 1730849400 | 90.17 | 0.6 | 0.67 | 90.01 | 90.395 | 89.61 | 9756527 |
| 1730763000 | 89.57 | 1.54 | 1.75 | 88.63 | 89.71 | 88.51 | 13029593 |
| 1730500200 | 88.03 | -0.56 | -0.63 | 89.79 | 90.11 | 87.85 | 12312229 |
| 1730413800 | 88.59 | 0.55 | 0.62 | 88.6 | 89.26 | 88.355 | 15766783 |
| 1730327400 | 88.04 | 0.2 | 0.23 | 88.15 | 88.73 | 87.81 | 9531919 |
| 1730241000 | 87.84 | -1.36 | -1.52 | 89 | 89.07 | 87.65 | 11412789 |
| 1730154600 | 89.2 | -0.57 | -0.63 | 87.86 | 89.255 | 87.78 | 11613667 |
| 1729895400 | 89.77 | -0.03 | -0.03 | 90.28 | 90.52 | 89.51 | 9137001 |
| 1729809000 | 89.8 | -0.01 | -0.01 | 90 | 90.27 | 89.2 | 7744511 |
| 1729722600 | 89.81 | -0.47 | -0.52 | 90.03 | 90.375 | 89.29 | 9176449 |
| 1729636200 | 90.28 | 0.21 | 0.23 | 90.4 | 90.7 | 89.95 | 8449094 |
| 1729549800 | 90.07 | -0.27 | -0.30 | 90.94 | 91.23 | 89.91 | 9351532 |
| 1729290600 | 90.34 | -0.3 | -0.33 | 90.47 | 90.73 | 89.7 | 12006404 |
| 1729204200 | 90.64 | 0.43 | 0.48 | 90.2 | 90.94 | 90.1 | 9732037 |
| 1729117800 | 90.21 | 0.43 | 0.48 | 90.29 | 90.505 | 89.965 | 9340099 |
| 1729031400 | 89.78 | -2.99 | -3.22 | 90.3 | 90.9 | 89.73 | 18036733 |
| 1728945000 | 92.77 | -0.04 | -0.04 | 92.16 | 92.92 | 92.02 | 9741208 |
| 1728685800 | 92.81 | 0.57 | 0.62 | 92.21 | 93.14 | 92.03 | 12450040 |
| 1728599400 | 92.24 | 0.62 | 0.68 | 92.13 | 92.75 | 91.46 | 12624963 |
| 1728513000 | 91.62 | 0.55 | 0.60 | 90.39 | 91.86 | 90.21 | 15362086 |
| 1728426600 | 91.07 | -2.44 | -2.61 | 92.3 | 92.4 | 90.63 | 19268933 |
| 1728340200 | 93.51 | 0.33 | 0.35 | 93.51 | 94.21 | 93.2 | 15806428 |
| 1728081000 | 93.18 | 0.86 | 0.93 | 93.1 | 93.465 | 92.25 | 17619672 |
| 1727994600 | 92.32 | 1.6 | 1.76 | 91.04 | 92.44 | 90.35 | 21780851 |
| 1727908200 | 90.72 | 0.92 | 1.02 | 91.06 | 91.29 | 89.71 | 20299497 |
| 1727821800 | 89.8 | 2 | 2.28 | 87.01 | 90.16 | 86.9 | 32165063 |
| 1727735400 | 87.8 | 0.61 | 0.70 | 87.03 | 87.955 | 86.525 | 11079099 |
| 1727476200 | 87.19 | 1.74 | 2.04 | 85.91 | 87.315 | 85.86 | 14167984 |
| 1727389800 | 85.45 | -1.71 | -1.96 | 85.43 | 86.575 | 85.17 | 22457722 |
| 1727303400 | 87.16 | -1.74 | -1.96 | 88.67 | 88.94 | 86.98 | 13079732 |
| 1727217000 | 88.9 | -0.22 | -0.25 | 90.14 | 90.14 | 88.7748 | 15392256 |
| 1727130600 | 89.12 | 0.36 | 0.41 | 88.2 | 89.555 | 87.895 | 11840389 |
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
