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 | -1.37 | -1.61785545583 | 84.68 | 84.93 | 82.67 | 636328 | 83.6797419 | SP |
| 4 | -0.43 | -0.513494148555 | 83.74 | 85.885 | 81.835 | 558444 | 83.94116997 | SP |
| 12 | 1.71 | 2.09558823529 | 81.6 | 85.885 | 78.78 | 496693 | 82.86476008 | SP |
| 26 | 6.73 | 8.78819535127 | 76.58 | 85.885 | 74.715 | 534162 | 80.22400975 | SP |
| 52 | 16.64 | 24.9587520624 | 66.67 | 85.885 | 66.65 | 574776 | 75.91930084 | SP |
| 156 | 19.77 | 31.1142587347 | 63.54 | 85.885 | 53.69 | 588784 | 66.51807184 | SP |
| 260 | 35.95 | 75.9079391892 | 47.36 | 85.885 | 33.21 | 505668 | 61.49409298 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059300 | 83.31 | -0.11 | -0.13 | 83.04 | 83.4787 | 82.67 | 831684 |
| 1731972900 | 83.42 | 0.29 | 0.35 | 83.16 | 83.6025 | 83.02 | 667023 |
| 1731713700 | 83.13 | -1.03 | -1.22 | 83.79 | 83.79 | 82.986 | 615375 |
| 1731627300 | 84.16 | -0.54 | -0.64 | 84.74 | 84.74 | 84.0555 | 614937 |
| 1731540900 | 84.7 | -0.1 | -0.12 | 84.8 | 84.93 | 84.445 | 514916 |
| 1731454500 | 84.8 | -0.51 | -0.60 | 85.43 | 85.43 | 84.6 | 393451 |
| 1731368100 | 85.31 | -0.35 | -0.41 | 85.56 | 85.6 | 85.21 | 756015 |
| 1731108900 | 85.66 | 0.42 | 0.49 | 85.42 | 85.885 | 85.37 | 734783 |
| 1731022500 | 85.24 | 0.57 | 0.67 | 85.03 | 85.3661 | 84.925 | 1487801 |
| 1730936100 | 84.67 | 1.82 | 2.20 | 84.7 | 84.85 | 84.09 | 659096 |
| 1730849700 | 82.85 | 0.81 | 0.99 | 82.12 | 82.85 | 82.01 | 326415 |
| 1730763300 | 82.04 | -0.18 | -0.22 | 82.26 | 82.43 | 81.835 | 437160 |
| 1730500500 | 82.22 | 0.22 | 0.27 | 82.17 | 82.73 | 82.0601 | 344335 |
| 1730414100 | 82 | -1.3 | -1.56 | 82.81 | 82.85 | 82 | 505924 |
| 1730327700 | 83.3 | -0.07 | -0.08 | 83.3 | 83.6799 | 83.06 | 414244 |
| 1730241300 | 83.37 | 0.07 | 0.08 | 83.1 | 83.54 | 82.9285 | 364803 |
| 1730154900 | 83.3 | 0.13 | 0.16 | 83.41 | 83.517 | 83.265 | 356605 |
| 1729895700 | 83.17 | -0.25 | -0.30 | 83.75 | 83.97 | 83.06 | 420903 |
| 1729809300 | 83.42 | 0.03 | 0.04 | 83.53 | 83.53 | 83.09 | 480778 |
| 1729722900 | 83.39 | -0.7 | -0.83 | 83.74 | 83.85 | 82.95 | 412582 |
| 1729636500 | 84.09 | -0.09 | -0.11 | 83.77 | 84.23 | 83.68 | 382125 |
| 1729550100 | 84.18 | -0.53 | -0.63 | 84.56 | 84.58 | 83.8733 | 328761 |
| 1729290900 | 84.71 | 0.18 | 0.21 | 84.64 | 84.78 | 84.46 | 602942 |
| 1729204500 | 84.53 | -0.01 | -0.01 | 84.96 | 84.97 | 84.51 | 405639 |
| 1729118100 | 84.54 | 0.44 | 0.52 | 84.28 | 84.62 | 84.09 | 547729 |
| 1729031700 | 84.1 | -0.67 | -0.79 | 84.8 | 84.84 | 83.97 | 462147 |
| 1728945300 | 84.77 | 0.73 | 0.87 | 84.3 | 84.9 | 84.16 | 302293 |
| 1728686100 | 84.04 | 0.53 | 0.63 | 83.59 | 84.135 | 83.5301 | 358592 |
| 1728599700 | 83.51 | -0.25 | -0.30 | 83.56 | 83.67 | 83.26 | 408288 |
| 1728513300 | 83.76 | 0.74 | 0.89 | 82.98 | 83.83 | 82.9769 | 325295 |
| 1728426900 | 83.02 | 0.62 | 0.75 | 82.55 | 83.08 | 82.47 | 367168 |
| 1728340500 | 82.4 | -0.54 | -0.65 | 82.72 | 82.9177 | 82.18 | 286714 |
| 1728081300 | 82.94 | 0.49 | 0.59 | 83.01 | 83.01 | 82.35 | 366506 |
| 1727994900 | 82.45 | -0.21 | -0.25 | 82.42 | 82.66 | 82.15 | 338715 |
| 1727908500 | 82.66 | 0.05 | 0.06 | 82.48 | 82.79 | 82.2 | 686199 |
| 1727822100 | 82.61 | -0.6 | -0.72 | 83.11 | 83.11 | 82.24 | 529033 |
| 1727735700 | 83.21 | 0.38 | 0.46 | 82.79 | 83.23 | 82.4 | 319383 |
| 1727476500 | 82.83 | -0.05 | -0.06 | 83.09 | 83.23 | 82.78 | 409222 |
| 1727390100 | 82.88 | 0.41 | 0.50 | 83.01 | 83.01 | 82.57 | 454257 |
| 1727303700 | 82.47 | -0.44 | -0.53 | 82.77 | 82.875 | 82.31 | 499171 |
| 1727217300 | 82.91 | 0.13 | 0.16 | 82.86 | 82.91 | 82.61 | 473299 |
| 1727130900 | 82.78 | 0.13 | 0.16 | 82.76 | 82.81 | 82.5202 | 340143 |
| 1726871700 | 82.65 | -0.18 | -0.22 | 82.6 | 82.78 | 82.32 | 373175 |
| 1726785300 | 82.83 | 1.13 | 1.38 | 83.01 | 83.1154 | 82.49 | 461604 |
| 1726698900 | 81.7 | -0.34 | -0.41 | 82.17 | 82.74 | 81.63 | 597626 |
| 1726612500 | 82.04 | -0.02 | -0.02 | 82.3 | 82.43 | 81.72 | 446718 |
| 1726526100 | 82.06 | 0.34 | 0.42 | 81.85 | 82.08 | 81.6 | 338420 |
| 1726266900 | 81.72 | 0.58 | 0.71 | 81.41 | 81.87 | 81.3601 | 575507 |
| 1726180500 | 81.14 | 0.6 | 0.74 | 80.74 | 81.19 | 80.29 | 907995 |
| 1726094100 | 80.54 | 0.43 | 0.54 | 80.03 | 80.67 | 78.78 | 1034817 |
| 1726007700 | 80.11 | 0.44 | 0.55 | 79.99 | 80.13 | 79.43 | 450852 |
| 1725921300 | 79.67 | 0.78 | 0.99 | 79.4 | 79.865 | 79.21 | 527665 |
| 1725662100 | 78.89 | -1.13 | -1.41 | 79.96 | 80.21 | 78.8029 | 645400 |
| 1725575700 | 80.02 | -0.52 | -0.65 | 80.5 | 80.57 | 79.68 | 707423 |
| 1725489300 | 80.54 | -0.1 | -0.12 | 80.48 | 80.9201 | 80.34 | 488264 |
| 1725402900 | 80.64 | -1.32 | -1.61 | 81.63 | 81.63 | 80.3 | 427903 |
| 1725057300 | 81.96 | 0.61 | 0.75 | 81.56 | 82.03 | 81.08 | 293422 |
| 1724970900 | 81.35 | 0.11 | 0.14 | 81.63 | 82.03 | 81.22 | 497706 |
| 1724884500 | 81.24 | -0.37 | -0.45 | 81.6 | 81.65 | 80.7955 | 493857 |
| 1724798100 | 81.61 | 0.02 | 0.02 | 81.33 | 81.645 | 81.248 | 578908 |
| 1724711700 | 81.59 | -0.1 | -0.12 | 81.86 | 81.92 | 81.38 | 395278 |
| 1724452500 | 81.69 | 0.82 | 1.01 | 81.32 | 81.75 | 81.0265 | 386751 |
| 1724366100 | 80.87 | -0.47 | -0.58 | 81.65 | 81.68 | 80.68 | 521830 |
| 1724279700 | 81.34 | 0.36 | 0.44 | 81.32 | 81.51 | 81.04 | 637632 |
| 1724193300 | 80.98 | -0.02 | -0.02 | 81 | 81.14 | 80.8301 | 937812 |
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
