We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.6136 | 0.699897342306 | 87.67 | 91.06 | 79.925 | 11734 | 86.42053062 | SP |
| 4 | 9.6336 | 12.2486967578 | 78.65 | 91.06 | 78.11 | 13067 | 84.14378898 | SP |
| 12 | 14.2736 | 19.2860424267 | 74.01 | 91.06 | 72.4153 | 8063 | 81.01657111 | SP |
| 26 | 10.0936 | 12.9090676557 | 78.19 | 91.06 | 67.08 | 5317 | 78.68829692 | SP |
| 52 | 14.4336 | 19.5444820582 | 73.85 | 91.06 | 64.09 | 6331 | 75.39250173 | SP |
| 156 | -11.1764 | -11.2370802333 | 99.46 | 103.94 | 64.09 | 6371 | 82.2117333 | SP |
| 260 | 21.9536 | 33.0975425901 | 66.33 | 104.91 | 48.47 | 8868 | 83.67967318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723069800 | 88.2836 | 2.05 | 2.38 | 90.76 | 91.19 | 88.22 | 10145 |
| 1722983400 | 86.23 | 5.3 | 6.55 | 83.47 | 86.51 | 83.1141 | 5684 |
| 1722897000 | 80.93 | -3.66 | -4.33 | 80.51 | 81.857 | 79.925 | 11506 |
| 1722637800 | 84.5924 | -2.62 | -3.00 | 85.38 | 85.6767 | 84.385 | 3722 |
| 1722551400 | 87.21 | -2.07 | -2.32 | 89.51 | 90.1 | 86.62 | 17832 |
| 1722465000 | 89.28 | 2.73 | 3.16 | 87.67 | 89.6233 | 86.8667 | 19928 |
| 1722378600 | 86.5467 | 2.07 | 2.45 | 85.75 | 87.22 | 85.6435 | 12716 |
| 1722292200 | 84.4806 | 0.49 | 0.58 | 84.37 | 84.679 | 84.0661 | 12057 |
| 1722033000 | 83.9932 | 2.18 | 2.67 | 83 | 84.06 | 83 | 2627 |
| 1721946600 | 81.81 | 1.05 | 1.30 | 80.96 | 82.93 | 80.96 | 3829 |
| 1721860200 | 80.7597 | -1.23 | -1.50 | 81.83 | 82.11 | 80.7597 | 895 |
| 1721773800 | 81.9882 | 0.8 | 0.98 | 81.2 | 81.9882 | 81.2 | 845 |
| 1721687400 | 81.19 | 0.05 | 0.06 | 81.38 | 81.38 | 80.765 | 1653 |
| 1721428200 | 81.1413 | -0.68 | -0.83 | 81.63 | 81.63 | 81.1411 | 5002 |
| 1721341800 | 81.818 | -1.16 | -1.40 | 82.82 | 83.325 | 81.5407 | 2256 |
| 1721255400 | 82.98 | -0.7 | -0.83 | 82.85 | 82.98 | 82.73 | 5510 |
| 1721169000 | 83.677 | 1.84 | 2.25 | 82.45 | 83.68 | 82.254 | 136363 |
| 1721082600 | 81.8384 | 0.61 | 0.75 | 81.96 | 82.11 | 81.195 | 5135 |
| 1720823400 | 81.227 | 1 | 1.24 | 80.56 | 81.4824 | 80.56 | 9492 |
| 1720737000 | 80.2288 | 1.53 | 1.94 | 79.44 | 80.2288 | 79.4087 | 2623 |
| 1720650600 | 78.7004 | 0.32 | 0.41 | 78.65 | 78.7004 | 78.11 | 1655 |
| 1720564200 | 78.3789 | -0.8 | -1.01 | 78.99 | 78.99 | 78.3789 | 1480 |
| 1720477800 | 79.18 | 1.12 | 1.43 | 78.59 | 79.18 | 78.59 | 14677 |
| 1720218600 | 78.06 | 0.12 | 0.15 | 78.72 | 78.72 | 77.61 | 9120 |
| 1720040640 | 77.9408 | 0.16 | 0.21 | 78.26 | 78.26 | 77.8 | 26680 |
| 1719959400 | 77.7809 | 0.01 | 0.01 | 77.52 | 77.83 | 77.3153 | 4137 |
| 1719873000 | 77.77 | 0.61 | 0.79 | 77.95 | 77.95 | 77.18 | 16443 |
| 1719613800 | 77.16 | 0.35 | 0.46 | 77.35 | 77.94 | 77.16 | 6937 |
| 1719527400 | 76.81 | 1.25 | 1.65 | 75.56 | 76.81 | 75.56 | 1293 |
| 1719441000 | 75.5612 | 0.31 | 0.41 | 74.97 | 75.5612 | 74.97 | 681 |
| 1719354600 | 75.2539 | 0.01 | 0.02 | 75.3 | 75.3096 | 75.035 | 4841 |
| 1719268200 | 75.2415 | -0.39 | -0.52 | 75.54 | 76 | 75.2415 | 2437 |
| 1719009000 | 75.6363 | 0.03 | 0.04 | 75.53 | 75.75 | 75.47 | 3829 |
| 1718922600 | 75.6052 | -0.52 | -0.68 | 75.25 | 76.58 | 75.25 | 1745 |
| 1718749800 | 76.1252 | -0.52 | -0.67 | 76.93 | 76.93 | 76.09 | 1294 |
| 1718663400 | 76.6421 | 1.27 | 1.69 | 75.39 | 76.94 | 75.39 | 3303 |
| 1718404200 | 75.3683 | -0.65 | -0.86 | 75.43 | 75.43 | 74.64 | 4491 |
| 1718317800 | 76.02 | -0.55 | -0.72 | 76.55 | 76.55 | 75.8439 | 2150 |
| 1718231400 | 76.5722 | 0.37 | 0.48 | 77.58 | 77.6576 | 76.3651 | 1281 |
| 1718145000 | 76.2045 | 0.53 | 0.69 | 75.17 | 76.2045 | 74.83 | 4085 |
| 1718058600 | 75.6791 | -0.63 | -0.83 | 76.33 | 76.33 | 75.1401 | 1844 |
| 1717799400 | 76.31 | -1.33 | -1.71 | 77.36 | 77.36 | 76.31 | 18608 |
| 1717713000 | 77.64 | 0.04 | 0.05 | 77.61 | 77.83 | 77.57 | 14650 |
| 1717626600 | 77.6 | 0.62 | 0.80 | 77.94 | 78 | 77.39 | 7746 |
| 1717540200 | 76.9825 | -0.14 | -0.18 | 76.73 | 76.9825 | 76.61 | 4672 |
| 1717453800 | 77.125 | 0.7 | 0.92 | 77.03 | 77.4799 | 76.635 | 3375 |
| 1717194600 | 76.42 | 0.49 | 0.64 | 76.31 | 76.84 | 75.8 | 6446 |
| 1717108200 | 75.9345 | 0.64 | 0.86 | 75.7 | 75.9345 | 75.1491 | 1559 |
| 1717021800 | 75.29 | 1.04 | 1.40 | 73.94 | 75.29 | 73.6529 | 7106 |
| 1716935400 | 74.2501 | 0.47 | 0.63 | 74.61 | 74.61 | 73.94 | 289 |
| 1716589800 | 73.7842 | 1.09 | 1.51 | 73.16 | 73.885 | 73.16 | 1229 |
| 1716503400 | 72.69 | -1.58 | -2.13 | 74.16 | 74.16 | 72.4153 | 1258 |
| 1716417000 | 74.2684 | -0.53 | -0.71 | 74.16 | 74.41 | 74.1 | 4782 |
| 1716330600 | 74.7971 | -0.92 | -1.22 | 75.57 | 75.57 | 74.5251 | 3217 |
| 1716244200 | 75.7211 | 0.31 | 0.41 | 75.38 | 76.11 | 75.38 | 4061 |
| 1715985000 | 75.4127 | 0.67 | 0.90 | 74.74 | 75.49 | 74.74 | 1632 |
| 1715898600 | 74.74 | 1.16 | 1.57 | 74.02 | 74.74 | 73.88 | 3328 |
| 1715812200 | 73.5842 | 0.18 | 0.25 | 74.01 | 74.01 | 73.259 | 1575 |
| 1715725800 | 73.4011 | 1.25 | 1.73 | 72.64 | 73.4011 | 72.64 | 6711 |
| 1715639400 | 72.1549 | 0.05 | 0.07 | 72.39 | 73 | 72.0001 | 2087 |
| 1715380200 | 72.1076 | 0.33 | 0.46 | 71.97 | 72.1076 | 71.86 | 1838 |
| 1715293800 | 71.7769 | 1.43 | 2.03 | 70.36 | 71.7769 | 70.27 | 12137 |
| 1715207400 | 70.3494 | -0.01 | -0.01 | 69.97 | 70.4992 | 69.97 | 987 |
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
