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 | 0.86 | 0.917137677296 | 93.77 | 95.19 | 92.13 | 939796 | 93.44379897 | CS |
| 4 | 1.04 | 1.11122983225 | 93.59 | 95.19 | 89.66 | 981689 | 92.79816622 | CS |
| 12 | 11.77 | 14.2046825972 | 82.86 | 95.19 | 81.69 | 924837 | 90.7355305 | CS |
| 26 | 0.55 | 0.584608843537 | 94.08 | 96.39 | 76.98 | 1009548 | 87.7708554 | CS |
| 52 | 14.13 | 17.5527950311 | 80.5 | 100.12 | 76.98 | 874689 | 89.87659509 | CS |
| 156 | -14.46 | -13.2551104593 | 109.09 | 122.77 | 73.98 | 752814 | 94.43450838 | CS |
| 260 | 18.35 | 24.0561090718 | 76.28 | 122.77 | 38 | 742276 | 86.89629663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 94.63 | 0.59 | 0.63 | 94.15 | 95.19 | 93.84 | 566787 |
| 1732146000 | 94.04 | -0.05 | -0.05 | 93.81 | 94.05 | 93.36 | 364823 |
| 1732059600 | 94.09 | 1.04 | 1.12 | 92.56 | 94.15 | 92.13 | 466156 |
| 1731973200 | 93.05 | -0.13 | -0.14 | 93.25 | 93.45 | 92.47 | 2463110 |
| 1731714000 | 93.18 | -0.22 | -0.24 | 93.77 | 94.06 | 93.08 | 838106 |
| 1731627600 | 93.4 | -0.06 | -0.06 | 94.17 | 94.36 | 93.2 | 426965 |
| 1731541200 | 93.46 | -0.63 | -0.67 | 93.86 | 93.977047 | 93.15 | 409842 |
| 1731454800 | 94.09 | 0 | 0.00 | 93.7 | 94.31 | 93.39 | 424490 |
| 1731368400 | 94.09 | 1.18 | 1.27 | 92.95 | 94.22 | 92.95 | 655487 |
| 1731109200 | 92.91 | -0.32 | -0.34 | 92.92 | 93.015 | 92.31 | 454517 |
| 1731022800 | 93.23 | 0.06 | 0.06 | 93.68 | 94.0587 | 92.98 | 775952 |
| 1730936400 | 93.17 | 1.88 | 2.06 | 92.25 | 93.27 | 91.4 | 783680 |
| 1730850000 | 91.29 | 1.23 | 1.37 | 90.2 | 91.31 | 90.2 | 559374 |
| 1730763600 | 90.06 | -0.7 | -0.77 | 90.91 | 91.165 | 89.66 | 1069879 |
| 1730500800 | 90.76 | -0.36 | -0.40 | 91.8 | 92.07 | 90.58 | 666442 |
| 1730414400 | 91.12 | -0.77 | -0.84 | 92.04 | 92.04 | 90.42 | 1107866 |
| 1730328000 | 91.89 | -1.11 | -1.19 | 91.52 | 92.14 | 91.13 | 1901408 |
| 1730241600 | 93 | -0.5 | -0.53 | 92.86 | 93.59 | 92.72 | 565415 |
| 1730155200 | 93.5 | 0.73 | 0.79 | 92.8 | 93.66 | 92.73 | 4264953 |
| 1729896000 | 92.77 | -0.62 | -0.66 | 93.59 | 94.04 | 92.74 | 868526 |
| 1729809600 | 93.39 | 0.06 | 0.06 | 92.84 | 93.85 | 92.68 | 931737 |
| 1729723200 | 93.33 | 0.29 | 0.31 | 92.65 | 93.38 | 92.42 | 1914558 |
| 1729636800 | 93.04 | 0.25 | 0.27 | 92.34 | 93.21 | 92.08 | 507897 |
| 1729550400 | 92.79 | -1.27 | -1.35 | 94.06 | 94.09 | 92.33 | 732615 |
| 1729291200 | 94.06 | 0.48 | 0.51 | 93.9 | 94.23 | 93.302 | 538867 |
| 1729204800 | 93.58 | -0.27 | -0.29 | 94 | 94.32 | 93.37 | 1031014 |
| 1729118400 | 93.85 | 1.1 | 1.19 | 93.04 | 94.05 | 93.01 | 936969 |
| 1729032000 | 92.75 | -0.5 | -0.54 | 92.7 | 93 | 92.37 | 819956 |
| 1728945600 | 93.25 | 0.58 | 0.63 | 92.91 | 93.71 | 92.625 | 855067 |
| 1728686400 | 92.67 | 1.47 | 1.61 | 91.2 | 92.92 | 91.2 | 1715230 |
| 1728600000 | 91.2 | 1.46 | 1.63 | 89.51 | 91.23 | 89.46 | 1074728 |
| 1728513600 | 89.74 | -0.27 | -0.30 | 89.61 | 90.02 | 89.34 | 679295 |
| 1728427200 | 90.01 | -0.88 | -0.97 | 90.62 | 90.74 | 89.78 | 592095 |
| 1728340800 | 90.89 | -0.75 | -0.82 | 91.38 | 91.62 | 90.38 | 780412 |
| 1728081600 | 91.64 | 0.42 | 0.46 | 91.6652 | 92.18 | 91.48 | 1106942 |
| 1727995200 | 91.22 | 0.18 | 0.20 | 90.54 | 91.5 | 90.34 | 1369957 |
| 1727908800 | 91.04 | -0.21 | -0.23 | 91.51 | 92.19 | 90.84 | 846856 |
| 1727822400 | 91.25 | 1.05 | 1.16 | 90.32 | 91.425 | 89.745 | 1313438 |
| 1727735520 | 90.2 | -0.23 | -0.25 | 90.45 | 90.65 | 89.71 | 446511 |
| 1727476800 | 90.43 | -0.34 | -0.37 | 91.21 | 91.61 | 90.16 | 420839 |
| 1727390400 | 90.77 | 1.32 | 1.48 | 89.99 | 91.26 | 89.91 | 2371237 |
| 1727304000 | 89.45 | -0.65 | -0.72 | 90.1 | 90.24 | 89.45 | 450981 |
| 1727217600 | 90.1 | 0.11 | 0.12 | 89.82 | 90.422 | 89.73 | 535729 |
| 1727131200 | 89.99 | 0.08 | 0.09 | 90.07 | 90.24 | 89.48 | 569584 |
| 1726872000 | 89.91 | 1.11 | 1.25 | 89.02 | 90.07 | 88.61 | 1665396 |
| 1726785600 | 88.8 | 1.93 | 2.22 | 88.23 | 89.09 | 87.6758 | 859758 |
| 1726699200 | 86.87 | -0.84 | -0.96 | 87.66 | 87.96 | 86.68 | 749557 |
| 1726612800 | 87.71 | 0.83 | 0.96 | 87.06 | 88.12 | 86.88 | 966585 |
| 1726526400 | 86.88 | 1.32 | 1.54 | 86.08 | 87.02 | 85.76 | 492356 |
| 1726267200 | 85.56 | 0.43 | 0.51 | 85.58 | 86.73 | 85.2 | 804778 |
| 1726180800 | 85.13 | 0.78 | 0.92 | 84.49 | 85.26 | 84.05 | 823825 |
| 1726094400 | 84.35 | 1.46 | 1.76 | 82.95 | 84.5 | 82.69 | 909707 |
| 1726008000 | 82.89 | -0.13 | -0.16 | 82.62 | 82.92 | 81.713919 | 763191 |
| 1725921600 | 83.02 | 0.69 | 0.84 | 82.61 | 83.34 | 82.52 | 663004 |
| 1725662400 | 82.33 | -0.64 | -0.77 | 83.07 | 83.33 | 81.69 | 1205655 |
| 1725576000 | 82.97 | -0.08 | -0.10 | 83.25 | 83.58 | 82.79 | 623391 |
| 1725489600 | 83.05 | 0.71 | 0.86 | 82 | 83.34 | 81.92 | 717089 |
| 1725403200 | 82.34 | -1.28 | -1.53 | 82.72 | 82.75 | 82.02 | 602162 |
| 1725057600 | 83.62 | 0.66 | 0.80 | 82.86 | 83.745 | 82.81 | 542626 |
| 1724971200 | 82.96 | 1.08 | 1.32 | 82.33 | 83.615 | 82.33 | 969065 |
| 1724884800 | 81.88 | -1.42 | -1.70 | 83.02 | 83.13 | 81.13 | 1723243 |
| 1724798400 | 83.3 | -5.47 | -6.16 | 86.09 | 86.12 | 82.602 | 3540893 |
| 1724712000 | 88.77 | 0.49 | 0.56 | 88.75 | 89.17 | 88.555 | 2323941 |
| 1724452800 | 88.28 | 1.51 | 1.74 | 86.99 | 88.4273 | 86.97 | 1202755 |
| 1724366400 | 86.77 | 0.11 | 0.13 | 86.71 | 86.98 | 86.41 | 705888 |
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
