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 | 1.2267 | 1.29521697814 | 94.71 | 96.235 | 93.51 | 14832 | 95.57007556 | SP |
| 4 | 7.3267 | 8.26847985555 | 88.61 | 96.235 | 86.2 | 16110 | 92.45695912 | SP |
| 12 | 12.6867 | 15.2392792793 | 83.25 | 96.235 | 83.25 | 18440 | 88.66678289 | SP |
| 26 | 24.7567 | 34.7804158471 | 71.18 | 96.235 | 71.0714 | 16262 | 84.01225248 | SP |
| 52 | 27.8167 | 40.8348502642 | 68.12 | 96.235 | 62.2568 | 17094 | 78.30188024 | SP |
| 156 | 18.4167 | 23.7573529412 | 77.52 | 107.42 | 50.0821 | 24097 | 68.96918756 | SP |
| 260 | 22.5667 | 30.7573940303 | 73.37 | 107.42 | 50.0821 | 16756 | 69.71269399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 95.9367 | -0.22 | -0.23 | 96 | 96.15 | 95.8154 | 8278 |
| 1719873000 | 96.16 | 1.02 | 1.07 | 95.92 | 96.235 | 95.6901 | 28756 |
| 1719613800 | 95.1377 | 0 | 0.00 | 95.1377 | 95.1377 | 95.1377 | 0 |
| 1719527400 | 95.1377 | 0.23 | 0.24 | 94.57 | 95.1377 | 94.57 | 9431 |
| 1719441000 | 94.91 | 1.38 | 1.47 | 94.71 | 94.99 | 94.5949 | 15837 |
| 1719354600 | 93.535 | 0.02 | 0.03 | 93.66 | 93.685 | 90.235 | 32563 |
| 1719268200 | 93.5106 | 0.15 | 0.16 | 93.21 | 93.6 | 93.21 | 6821 |
| 1719009000 | 93.36 | 0.85 | 0.92 | 92.66 | 93.3958 | 92.66 | 31238 |
| 1718922600 | 92.51 | 1.29 | 1.41 | 92.28 | 92.6 | 92.28 | 37181 |
| 1718749800 | 91.22 | 0.1 | 0.11 | 91.33 | 91.33 | 91.18 | 10689 |
| 1718663400 | 91.1178 | 0.53 | 0.58 | 91.34 | 91.3899 | 91.08 | 7808 |
| 1718404200 | 90.59 | 0.6 | 0.67 | 90.5 | 90.675 | 88.605 | 15932 |
| 1718317800 | 89.99 | 0.08 | 0.09 | 90.24 | 90.35 | 89.87 | 8013 |
| 1718231400 | 89.9133 | -0.17 | -0.18 | 88.69 | 89.9314 | 88.605 | 21705 |
| 1718145000 | 90.0787 | 0.04 | 0.04 | 90.17 | 90.44 | 90.01 | 10046 |
| 1718058600 | 90.0394 | 0.28 | 0.31 | 89.86 | 90.08 | 89.86 | 16905 |
| 1717799400 | 89.76 | 1.41 | 1.60 | 89.58 | 90.11 | 89.47 | 15580 |
| 1717713000 | 88.35 | -0.55 | -0.62 | 88.99 | 89.3 | 88.26 | 8721 |
| 1717626600 | 88.9 | 1.5 | 1.72 | 88.61 | 89.35 | 86.2 | 9942 |
| 1717540200 | 87.4 | -1.58 | -1.78 | 87.58 | 87.95 | 87.1 | 29072 |
| 1717453800 | 88.98 | -1.21 | -1.34 | 89.47 | 89.58 | 88.77 | 25801 |
| 1717194600 | 90.19 | 0.52 | 0.58 | 89.74 | 90.19 | 89.395 | 7832 |
| 1717108200 | 89.67 | -0.86 | -0.95 | 89.43 | 89.67 | 89.31 | 7024 |
| 1717021800 | 90.53 | 0.72 | 0.80 | 90 | 90.53 | 90 | 7335 |
| 1716935400 | 89.8136 | 0.35 | 0.40 | 89.32 | 89.8136 | 89.25 | 6810 |
| 1716589800 | 89.46 | 0.03 | 0.04 | 89.705 | 89.705 | 89.4524 | 7938 |
| 1716503400 | 89.425 | 0.22 | 0.24 | 89.19 | 89.7399 | 89.05 | 15686 |
| 1716417000 | 89.21 | 0.74 | 0.84 | 88.94 | 89.21 | 88.77 | 4155 |
| 1716330600 | 88.47 | -0.18 | -0.20 | 88.53 | 88.575 | 88.145 | 8598 |
| 1716244200 | 88.65 | 0.77 | 0.88 | 88.46 | 88.65 | 88.36 | 25080 |
| 1715985000 | 87.88 | 0.58 | 0.66 | 88.04 | 88.04 | 87.0783 | 16129 |
| 1715898600 | 87.3007 | 0.42 | 0.48 | 87.13 | 87.4195 | 87.1267 | 3280 |
| 1715812200 | 86.88 | -1.72 | -1.94 | 87.29 | 87.711 | 86.55 | 34040 |
| 1715725800 | 88.5976 | 0.35 | 0.39 | 88.58 | 88.7 | 88.5 | 12855 |
| 1715639400 | 88.25 | 0.48 | 0.55 | 87.83 | 88.31 | 87.7515 | 22180 |
| 1715380200 | 87.7672 | 0.47 | 0.54 | 87.62 | 87.89 | 87.495 | 13208 |
| 1715293800 | 87.3 | -0.22 | -0.25 | 87.66 | 87.7 | 87.29 | 12655 |
| 1715207400 | 87.52 | 1.17 | 1.35 | 87.44 | 87.55 | 87.2 | 25734 |
| 1715121000 | 86.35 | 0.79 | 0.92 | 85.96 | 86.46 | 85.94 | 27357 |
| 1715034600 | 85.56 | 1.25 | 1.48 | 85.34 | 85.625 | 85.25 | 32940 |
| 1714775400 | 84.31 | -0.34 | -0.40 | 83.8 | 84.465 | 83.76 | 22529 |
| 1714689000 | 84.65 | -5.1 | -5.68 | 86.51 | 86.6 | 84.57 | 115307 |
| 1714602600 | 89.75 | -0.12 | -0.13 | 89.91 | 89.97 | 89.0714 | 42924 |
| 1714516200 | 89.87 | 1.92 | 2.18 | 89.59 | 89.87 | 88.45 | 20577 |
| 1714429800 | 87.95 | -2.11 | -2.34 | 88.35 | 88.84 | 87 | 46483 |
| 1714170600 | 90.06 | 2.43 | 2.78 | 88.95 | 90.06 | 88.815 | 26054 |
| 1714084200 | 87.6259 | 0.62 | 0.71 | 87.4 | 87.66 | 87.32 | 26954 |
| 1713997800 | 87.01 | 0.61 | 0.71 | 86.61 | 87.01 | 86.55 | 4390 |
| 1713911400 | 86.4008 | -0.07 | -0.08 | 86.41 | 86.41 | 86.12 | 23792 |
| 1713825000 | 86.47 | 0.34 | 0.40 | 86.36 | 86.47 | 86.26 | 9941 |
| 1713565800 | 86.1275 | 0.01 | 0.01 | 85.99 | 86.15 | 85.99 | 3095 |
| 1713479400 | 86.12 | 0.39 | 0.45 | 85.8 | 86.15 | 85.8 | 5692 |
| 1713393000 | 85.73 | -0.38 | -0.44 | 86.03 | 86.09 | 85.595 | 19942 |
| 1713306600 | 86.11 | 0.52 | 0.61 | 86.11 | 86.2 | 85.6996 | 14241 |
| 1713220200 | 85.59 | 1.13 | 1.34 | 85.63 | 85.7695 | 85.21 | 7444 |
| 1712961000 | 84.46 | 0.08 | 0.09 | 83.97 | 84.46 | 83.915 | 12584 |
| 1712874600 | 84.38 | 0.33 | 0.39 | 84.08 | 84.43 | 84.08 | 6501 |
| 1712788200 | 84.05 | 1.36 | 1.64 | 83.25 | 84.26 | 83.25 | 14713 |
| 1712701800 | 82.69 | -0.04 | -0.05 | 82.6 | 82.79 | 82.54 | 12750 |
| 1712615400 | 82.7339 | 0.28 | 0.34 | 82.72 | 82.74 | 82.57 | 5828 |
| 1712356200 | 82.45 | 0.5 | 0.61 | 82.51 | 82.51 | 82.18 | 8838 |
| 1712269800 | 81.9532 | -0.46 | -0.55 | 82.4 | 82.51 | 81.89 | 9599 |
| 1712183400 | 82.41 | 0.17 | 0.21 | 82.64 | 82.725 | 82.27 | 18602 |
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
