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 | 0.75 | 0.835003340013 | 89.82 | 91.36 | 88.31 | 868343 | 89.7647229 | CS |
| 4 | 0.54 | 0.599800066644 | 90.03 | 93.745 | 88.31 | 1006198 | 91.06567242 | CS |
| 12 | 7.48 | 9.0022866771 | 83.09 | 93.745 | 80.33 | 1189543 | 87.0102092 | CS |
| 26 | 19.48 | 27.4018849346 | 71.09 | 93.745 | 70.89 | 1257877 | 83.49995922 | CS |
| 52 | 22.55 | 33.1520141135 | 68.02 | 93.745 | 66.73 | 1234666 | 77.32832429 | CS |
| 156 | 37.46 | 70.5328563359 | 53.11 | 93.745 | 52.18 | 1406761 | 65.95762803 | CS |
| 260 | 55.88 | 161.083885846 | 34.69 | 93.745 | 30.7 | 1352230 | 56.88046991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 90.57 | 0.05 | 0.06 | 91 | 91.36 | 90.53 | 622975 |
| 1720219200 | 90.52 | 0.48 | 0.53 | 90.13 | 90.61 | 89.25 | 823070 |
| 1720040640 | 90.04 | 0.39 | 0.44 | 89.6 | 90.31 | 88.94 | 708395 |
| 1719960000 | 89.65 | 0.54 | 0.61 | 88.55 | 89.68 | 88.31 | 842146 |
| 1719873600 | 89.11 | -0.3 | -0.34 | 89.82 | 90.1 | 88.61 | 1099759 |
| 1719614400 | 89.41 | -0.75 | -0.83 | 89.83 | 90.45 | 89.12 | 2024289 |
| 1719528000 | 90.16 | -0.42 | -0.46 | 90.76 | 90.96 | 90.1 | 1316207 |
| 1719441600 | 90.58 | -0.56 | -0.61 | 90.43 | 90.76 | 89.14 | 1288802 |
| 1719355200 | 91.14 | -2.2 | -2.36 | 93.34 | 93.45 | 91.12 | 1074601 |
| 1719268800 | 93.34 | 0.32 | 0.34 | 93.03 | 93.745 | 92.29 | 1118536 |
| 1719009600 | 93.02 | 0.13 | 0.14 | 92.89 | 93.11 | 92.07 | 1927302 |
| 1718923200 | 92.89 | 0.48 | 0.52 | 92.41 | 93.03 | 92.14 | 898791 |
| 1718750400 | 92.41 | 0.41 | 0.45 | 92.15 | 93.05 | 91.87 | 966751 |
| 1718664000 | 92 | 1.92 | 2.13 | 89.83 | 92.115 | 89.72 | 1144167 |
| 1718404800 | 90.08 | -0.44 | -0.49 | 90.1 | 90.5 | 89.735 | 648625 |
| 1718318400 | 90.52 | 0.05 | 0.06 | 90.28 | 90.8 | 89.62 | 636796 |
| 1718232000 | 90.47 | 0.85 | 0.95 | 89.1 | 90.69 | 89.1 | 787740 |
| 1718145600 | 89.62 | -0.02 | -0.02 | 89.53 | 89.69 | 88.68 | 965838 |
| 1718059200 | 89.64 | -0.64 | -0.71 | 90.03 | 90.42 | 89.18 | 841824 |
| 1717800000 | 90.28 | 0.75 | 0.84 | 89.78 | 90.68 | 89.66 | 972890 |
| 1717713600 | 89.53 | -0.47 | -0.52 | 90.31 | 90.47 | 88.88 | 1081907 |
| 1717627200 | 90 | 0.1 | 0.11 | 90 | 90.15 | 88.85 | 864604 |
| 1717540800 | 89.9 | 1.01 | 1.14 | 88.66 | 89.99 | 88.66 | 1286275 |
| 1717454400 | 88.89 | -0.62 | -0.69 | 89.23 | 89.84 | 88.09 | 796628 |
| 1717195200 | 89.51 | 1.76 | 2.01 | 88.3 | 89.65 | 87.88 | 1858471 |
| 1717108800 | 87.75 | 1.43 | 1.66 | 86.22 | 88.011 | 85.97 | 1159097 |
| 1717022400 | 86.32 | -1.26 | -1.44 | 87.11 | 87.19 | 86.27 | 1483973 |
| 1716936000 | 87.58 | -1.78 | -1.99 | 89.06 | 89.175 | 87.465 | 1568807 |
| 1716590400 | 89.36 | 0.25 | 0.28 | 89.18 | 89.51 | 89.04 | 791765 |
| 1716504000 | 89.11 | -2.05 | -2.25 | 91.03 | 91.18 | 88.99 | 910606 |
| 1716417600 | 91.16 | 1.31 | 1.46 | 90.53 | 91.7 | 89.9 | 1375514 |
| 1716331200 | 89.85 | -0.01 | -0.01 | 89.86 | 90.5 | 89.84 | 1495068 |
| 1716244800 | 89.86 | 0.03 | 0.03 | 89.8 | 89.91 | 89.34 | 1034829 |
| 1715985600 | 89.83 | 0.43 | 0.48 | 89.85 | 89.87 | 89.25 | 1074626 |
| 1715899200 | 89.4 | 0.7 | 0.79 | 89.46 | 89.98 | 88.985 | 1148884 |
| 1715812800 | 88.7 | 0.25 | 0.28 | 88.4 | 88.97 | 88.15 | 1141211 |
| 1715726400 | 88.45 | 0.98 | 1.12 | 87.41 | 88.51 | 87.07 | 1539985 |
| 1715640000 | 87.47 | 0.4 | 0.46 | 87.02 | 87.77 | 87.02 | 1561063 |
| 1715380800 | 87.07 | 1.46 | 1.71 | 85.94 | 87.43 | 85.89 | 1100391 |
| 1715294400 | 85.61 | 0.8 | 0.94 | 84.61 | 85.73 | 84.53 | 851166 |
| 1715208000 | 84.81 | -0.43 | -0.50 | 85.35 | 85.82 | 84.76 | 949561 |
| 1715121600 | 85.24 | 1.03 | 1.22 | 84.6 | 85.33 | 84.47 | 966978 |
| 1715035200 | 84.21 | 0.71 | 0.85 | 84.05 | 84.47 | 83.6 | 1056797 |
| 1714776000 | 83.5 | 0.65 | 0.78 | 83.48 | 83.64 | 81.79 | 1012681 |
| 1714689600 | 82.85 | 0.15 | 0.18 | 83 | 83.21 | 82.28 | 1137916 |
| 1714603200 | 82.7 | 1.16 | 1.42 | 81.59 | 83.61 | 81.565 | 1332351 |
| 1714516800 | 81.54 | 0 | 0.00 | 81.62 | 82.13 | 81.07 | 1918724 |
| 1714430400 | 81.54 | 0.08 | 0.10 | 81.46 | 81.77 | 80.91 | 1166249 |
| 1714171200 | 81.46 | -0.82 | -1.00 | 81.76 | 82.145 | 80.87 | 1710292 |
| 1714084800 | 82.28 | 0.15 | 0.18 | 82.06 | 82.65 | 81.5 | 1559021 |
| 1713998400 | 82.13 | -0.8 | -0.96 | 82.75 | 82.925 | 81.69 | 1520933 |
| 1713912000 | 82.93 | 0.43 | 0.52 | 82.61 | 83.5 | 81.49 | 1902749 |
| 1713825600 | 82.5 | 0.33 | 0.40 | 83 | 83.21 | 82.335 | 1545953 |
| 1713566400 | 82.17 | 1.04 | 1.28 | 81.25 | 82.19 | 81.15 | 1405885 |
| 1713480000 | 81.13 | 0.51 | 0.63 | 81.48 | 81.86 | 80.89 | 1338807 |
| 1713393600 | 80.62 | -0.3 | -0.37 | 81.15 | 81.35 | 80.33 | 1016210 |
| 1713307200 | 80.92 | -0.11 | -0.14 | 81.36 | 81.65 | 80.9 | 1072678 |
| 1713220800 | 81.03 | -0.87 | -1.06 | 83.09 | 83.1299 | 81.005 | 1661815 |
| 1712961600 | 81.9 | -0.75 | -0.91 | 81.93 | 83.05 | 81.59 | 1327689 |
| 1712875200 | 82.65 | -0.95 | -1.14 | 83.04 | 83.3 | 82.28 | 1138699 |
| 1712788800 | 83.6 | -0.96 | -1.14 | 84.09 | 84.3 | 83.425 | 1212608 |
| 1712702400 | 84.56 | -0.95 | -1.11 | 85.53 | 85.83 | 83.71 | 1189720 |
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
