Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740072600 | 88.75 | -0.04 | -0.05 | 88.98 | 89.32 | 88.75 | 41 |
1739986200 | 88.79 | -0.66 | -0.74 | 89.75 | 90.12 | 88.77 | 5030 |
1739899800 | 89.45 | 0.68 | 0.77 | 88.95 | 89.45 | 88.85 | 383 |
1739813400 | 88.77 | 0.98 | 1.12 | 88.14 | 88.84 | 88.14 | 219 |
1739554200 | 87.79 | 0.22 | 0.25 | 87.76 | 88.02 | 87.73 | 33899 |
1739467800 | 87.57 | 0.63 | 0.72 | 87.3 | 87.59 | 86.92 | 256 |
1739381400 | 86.94 | 0.01 | 0.01 | 87.46 | 87.46 | 86.81 | 1085 |
1739295000 | 86.93 | 0.51 | 0.59 | 86.34 | 86.93 | 86.34 | 154 |
1739208600 | 86.42 | 0.42 | 0.49 | 86.31 | 86.51 | 86.22 | 167 |
1738949400 | 86 | -0.04 | -0.05 | 86.23 | 86.33 | 85.91 | 3378 |
1738863000 | 86.04 | 1.15 | 1.35 | 85.23 | 86.05 | 85.23 | 299 |
1738776600 | 84.89 | -0.31 | -0.36 | 85 | 85 | 84.82 | 1053 |
1738690200 | 85.2 | 0.97 | 1.15 | 85.06 | 85.2 | 84.36 | 226 |
1738603800 | 84.23 | -1.27 | -1.49 | 84.28 | 84.49 | 83.72 | 3617 |
1738344600 | 85.5 | 0.13 | 0.15 | 85.64 | 85.8 | 85.5 | 2409 |
1738258200 | 85.37 | 0.21 | 0.25 | 85.32 | 85.45 | 85.19 | 205 |
1738171800 | 85.16 | 0.19 | 0.22 | 84.93 | 85.26 | 84.84 | 725 |
1738085400 | 84.97 | -0.15 | -0.18 | 85.08 | 85.55 | 84.96 | 2272 |
1737999000 | 85.12 | 0.12 | 0.14 | 84.31 | 85.12 | 84 | 16112 |
1737739800 | 85 | 0.08 | 0.09 | 85.26 | 85.73 | 85 | 1338 |
1737653400 | 84.92 | 0.4 | 0.47 | 84.23 | 84.92 | 84.2 | 3972 |
1737567000 | 84.52 | 0 | 0.00 | 84.52 | 84.52 | 84.52 | 0 |
1737480600 | 84.52 | -0.38 | -0.45 | 84.45 | 84.62 | 84.23 | 290 |
1737394200 | 84.9 | 0.11 | 0.13 | 85.12 | 85.12 | 84.62 | 1385 |
1737135000 | 84.79 | 1.11 | 1.33 | 84 | 84.82 | 84 | 3990 |
1737048600 | 83.68 | 0.74 | 0.89 | 83.96 | 83.96 | 83.68 | 137 |
1736962200 | 82.94 | 0.92 | 1.12 | 82.24 | 82.94 | 82.2 | 2792 |
1736875800 | 82.02 | 1.02 | 1.26 | 81.59 | 82.04 | 81.59 | 64 |
1736789400 | 81 | -1.04 | -1.27 | 81.57 | 81.57 | 80.9 | 99 |
1736530200 | 82.04 | 0.1 | 0.12 | 82.42 | 82.51 | 82.04 | 463 |
1736443800 | 81.94 | 0.61 | 0.75 | 81.22 | 81.94 | 81.22 | 103 |
1736357400 | 81.33 | 0.21 | 0.26 | 81.58 | 82.17 | 81.33 | 213 |
1736271000 | 81.12 | 0.26 | 0.32 | 80.8 | 81.35 | 80.8 | 61 |
1736184600 | 80.86 | 1.26 | 1.58 | 80.15 | 80.91 | 79.92 | 164 |
1735925400 | 79.6 | -0.45 | -0.56 | 80.04 | 80.04 | 79.6 | 468 |
1735839000 | 80.05 | 0.07 | 0.09 | 80.48 | 80.48 | 79.17 | 153 |
1735666200 | 79.98 | 0.23 | 0.29 | 79.51 | 79.98 | 79.51 | 1320 |
1735579800 | 79.75 | 0.62 | 0.78 | 79.2 | 79.93 | 79.09 | 526 |
1735320600 | 79.13 | 0.34 | 0.43 | 78.77 | 79.27 | 78.47 | 3162 |
1735061400 | 78.79 | 0.12 | 0.15 | 78.96 | 79.46 | 78.68 | 1619 |
1734975000 | 78.67 | 0.12 | 0.15 | 78.35 | 78.69 | 78.06 | 2782 |
1734715800 | 78.55 | -0.35 | -0.44 | 77.8 | 78.55 | 77.47 | 529 |
1734629400 | 78.9 | -1.18 | -1.47 | 79.01 | 79.01 | 78.8 | 199 |
1734543000 | 80.08 | 0.15 | 0.19 | 80.11 | 80.14 | 79.93 | 526 |
1734456600 | 79.93 | -0.79 | -0.98 | 80.27 | 80.27 | 79.88 | 1699 |
1734370200 | 80.72 | -0.35 | -0.43 | 81.21 | 81.21 | 80.7 | 722 |
1734111000 | 81.07 | 0.01 | 0.01 | 81.01 | 81.07 | 81.01 | 2 |
1734024600 | 81.06 | 0.63 | 0.78 | 81.21 | 81.21 | 80.97 | 157 |
1733938200 | 80.43 | 0.08 | 0.10 | 80.63 | 80.72 | 80.43 | 417 |
1733851800 | 80.35 | -0.17 | -0.21 | 80.17 | 80.35 | 79.99 | 410 |
1733765400 | 80.52 | -0.07 | -0.09 | 81.14 | 81.14 | 80.52 | 346 |
1733506200 | 80.59 | 0.7 | 0.88 | 80.76 | 81.1 | 80.59 | 2731 |
1733419800 | 79.89 | 0.76 | 0.96 | 79.37 | 79.89 | 79.37 | 2065 |
1733333400 | 79.13 | 0.77 | 0.98 | 78.94 | 79.24 | 78.94 | 2096 |
1733247000 | 78.36 | 0.61 | 0.78 | 78.1 | 78.74 | 78.1 | 95 |
1733160600 | 77.75 | 0.11 | 0.14 | 77.18 | 77.75 | 77.15 | 156 |
1732901400 | 77.64 | 0 | 0.00 | 77.34 | 77.64 | 77.13 | 1744 |
1732815000 | 77.64 | 0.77 | 1.00 | 77.23 | 77.64 | 77.23 | 221 |
1732728600 | 76.87 | -0.62 | -0.80 | 76.76 | 76.92 | 76.25 | 2311 |
1732642200 | 77.49 | -0.31 | -0.40 | 77.24 | 77.49 | 76.99 | 634 |
1732555800 | 77.8 | 0.11 | 0.14 | 78.29 | 78.29 | 77.8 | 47 |
1732296600 | 77.69 | 0.63 | 0.82 | 77.84 | 77.88 | 76.86 | 1592 |
1732210200 | 77.06 | -0.43 | -0.55 | 77.41 | 77.41 | 76.73 | 2725 |
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