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 | -0.28 | -0.313304240797 | 89.37 | 90.27 | 88.2 | 2107418 | 89.21798385 | CS |
| 4 | 0.94 | 1.06636415201 | 88.15 | 91.15 | 86.46 | 2243847 | 88.88026109 | CS |
| 12 | 6.41 | 7.75278180939 | 82.68 | 91.15 | 79.31 | 2252755 | 86.05072303 | CS |
| 26 | 5.72 | 6.86098116829 | 83.37 | 91.15 | 75.075 | 2236766 | 83.6838664 | CS |
| 52 | 19.49 | 28.0028735632 | 69.6 | 91.15 | 69 | 2263364 | 80.56732591 | CS |
| 156 | 35.09 | 64.9814814815 | 54 | 91.15 | 51.28 | 2601240 | 66.96414163 | CS |
| 260 | 32.66 | 57.8770157718 | 56.43 | 91.15 | 23.07 | 3030918 | 56.08906424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 89.09 | -0.34 | -0.38 | 89.13 | 89.7399 | 89.04 | 1292718 |
| 1719960000 | 89.43 | 0.37 | 0.42 | 88.47 | 89.51 | 88.2 | 1898602 |
| 1719873600 | 89.06 | -0.1 | -0.11 | 90.01 | 90.27 | 88.9 | 1850116 |
| 1719614400 | 89.16 | 0 | 0.00 | 89.16 | 89.16 | 89.16 | 0 |
| 1719528000 | 89.16 | -0.06 | -0.07 | 89.35 | 89.36 | 88.705 | 1994722 |
| 1719441600 | 89.22 | -0.79 | -0.88 | 89.37 | 89.7 | 88.235 | 2686231 |
| 1719355200 | 90.01 | -0.42 | -0.46 | 90.43 | 90.93 | 89.785 | 2211963 |
| 1719268800 | 90.43 | 0.76 | 0.85 | 89.94 | 91.15 | 89.07 | 2108536 |
| 1719009600 | 89.67 | -0.09 | -0.10 | 89.77 | 90.24 | 89.53 | 5589863 |
| 1718923200 | 89.76 | 0.77 | 0.87 | 88.99 | 90.05 | 88.7 | 1652510 |
| 1718750400 | 88.99 | 1.03 | 1.17 | 87.87 | 89.01 | 87.68 | 2782553 |
| 1718664000 | 87.96 | 0.92 | 1.06 | 86.94 | 88 | 86.55 | 2632628 |
| 1718404800 | 87.04 | -0.27 | -0.31 | 86.69 | 87.31 | 86.46 | 1330643 |
| 1718318400 | 87.31 | -0.88 | -1.00 | 88 | 88 | 87.03 | 1584806 |
| 1718232000 | 88.19 | 0.62 | 0.71 | 87.7 | 88.285 | 87.12 | 1684409 |
| 1718145600 | 87.57 | -0.83 | -0.94 | 87.96 | 88.29 | 87.08 | 2193154 |
| 1718059200 | 88.4 | -0.39 | -0.44 | 88.67 | 88.75 | 87.94 | 2987011 |
| 1717800000 | 88.79 | 0.44 | 0.50 | 88.46 | 89.29 | 88.075 | 1683722 |
| 1717713600 | 88.35 | -0.03 | -0.03 | 88.45 | 89.01 | 87.9105 | 1485639 |
| 1717627200 | 88.38 | 0.34 | 0.39 | 88.15 | 88.67 | 87.7 | 2032137 |
| 1717540800 | 88.04 | -0.87 | -0.98 | 88.48 | 89.24 | 87.83 | 2182105 |
| 1717454400 | 88.91 | -0.96 | -1.07 | 89.88 | 89.88 | 88.57 | 2285783 |
| 1717195200 | 89.87 | 1.89 | 2.15 | 88 | 89.91 | 88 | 4674662 |
| 1717108800 | 87.98 | 0.8 | 0.92 | 87.16 | 88.4 | 86.97 | 1565965 |
| 1717022400 | 87.18 | -0.08 | -0.09 | 86.98 | 87.5 | 86.56 | 1500346 |
| 1716936000 | 87.26 | -0.43 | -0.49 | 87.5 | 87.5 | 86.92 | 2229817 |
| 1716590400 | 87.69 | 0.91 | 1.05 | 86.99 | 87.71 | 86.65 | 1311025 |
| 1716504000 | 86.78 | -0.88 | -1.00 | 87.5 | 87.87 | 86.66 | 1827114 |
| 1716417600 | 87.66 | 0.07 | 0.08 | 87.41 | 87.845 | 87.21 | 1690820 |
| 1716331200 | 87.59 | -0.1 | -0.11 | 87.24 | 87.72 | 87.06 | 1357442 |
| 1716244800 | 87.69 | -0.68 | -0.77 | 88.76 | 88.76 | 87.55 | 1996191 |
| 1715985600 | 88.37 | 1.23 | 1.41 | 87.52 | 88.41 | 86.7 | 2300036 |
| 1715899200 | 87.14 | -0.34 | -0.39 | 87.97 | 88.08 | 87.1 | 1646688 |
| 1715812800 | 87.48 | 1.18 | 1.37 | 86.15 | 87.6 | 85.77 | 1964536 |
| 1715726400 | 86.3 | 0.43 | 0.50 | 85.87 | 86.58 | 85.54 | 1561093 |
| 1715640000 | 85.87 | -0.21 | -0.24 | 86.08 | 86.49 | 85.5 | 1759711 |
| 1715380800 | 86.08 | 0.7 | 0.82 | 85.75 | 86.16 | 85.43 | 1258612 |
| 1715294400 | 85.38 | 0.55 | 0.65 | 84.66 | 85.555 | 84.3 | 1314277 |
| 1715208000 | 84.83 | 0.15 | 0.18 | 84.84 | 85.25 | 84.375 | 1698704 |
| 1715121600 | 84.68 | -0.05 | -0.06 | 85.15 | 85.49 | 84.63 | 2293212 |
| 1715035200 | 84.73 | 1.52 | 1.83 | 84.05 | 85.1 | 83.27 | 1957965 |
| 1714776000 | 83.21 | -0.83 | -0.99 | 83.97 | 84.27 | 81.955 | 2938417 |
| 1714689600 | 84.04 | -0.53 | -0.63 | 83.75 | 84.56 | 80.59 | 4761596 |
| 1714603200 | 84.57 | 0.92 | 1.10 | 83.4 | 85.32 | 82.12 | 2334519 |
| 1714516800 | 83.65 | -0.89 | -1.05 | 84.08 | 84.5 | 83.63 | 2375264 |
| 1714430400 | 84.54 | 0.93 | 1.11 | 83.85 | 84.8 | 83.16 | 1974513 |
| 1714171200 | 83.61 | -0.12 | -0.14 | 83.43 | 83.86 | 83.11 | 1838832 |
| 1714084800 | 83.73 | -0.55 | -0.65 | 84.09 | 84.34 | 83.2222 | 1849604 |
| 1713998400 | 84.28 | 0.53 | 0.63 | 83.48 | 84.46 | 83.26 | 2431536 |
| 1713912000 | 83.75 | 0.23 | 0.28 | 83.98 | 84.16 | 83.51 | 1764459 |
| 1713825600 | 83.52 | 0.29 | 0.35 | 83.7 | 84.07 | 83.01 | 1809298 |
| 1713566400 | 83.23 | 2.25 | 2.78 | 81.47 | 83.545 | 80.99 | 6558437 |
| 1713480000 | 80.98 | 0.72 | 0.90 | 80.97 | 81.325 | 80.11 | 2129706 |
| 1713393600 | 80.26 | -0.17 | -0.21 | 80.64 | 80.95 | 79.93 | 1961110 |
| 1713307200 | 80.43 | 0.16 | 0.20 | 80.54 | 80.81 | 79.69 | 2111052 |
| 1713220800 | 80.27 | -0.01 | -0.01 | 81.06 | 81.52 | 80.01 | 2437374 |
| 1712961600 | 80.28 | 0.64 | 0.80 | 79.46 | 80.76 | 79.31 | 2882751 |
| 1712875200 | 79.64 | -3.28 | -3.96 | 82.75 | 82.96 | 79.465 | 3399028 |
| 1712788800 | 82.92 | -0.25 | -0.30 | 82.68 | 83.49 | 82.5 | 2084171 |
| 1712702400 | 83.17 | -1.97 | -2.31 | 85.14 | 85.41 | 82.615 | 2500578 |
| 1712616000 | 85.14 | -0.28 | -0.33 | 85.39 | 85.68 | 84.93 | 1537081 |
| 1712356800 | 85.42 | 1.06 | 1.26 | 84.68 | 85.8 | 84.57 | 1888165 |
| 1712270400 | 84.36 | -0.82 | -0.96 | 85.5 | 86.05 | 84.06 | 1472123 |
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
