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 | -3.57 | -3.6781372347 | 97.06 | 97.55 | 93.37 | 176538 | 95.15089201 | CS |
| 4 | 6.27 | 7.1887181839 | 87.22 | 97.57 | 86.52 | 184313 | 93.61176015 | CS |
| 12 | 21.34 | 29.5772695773 | 72.15 | 97.57 | 71.23 | 183192 | 86.78942443 | CS |
| 26 | 19.83 | 26.9209883247 | 73.66 | 97.57 | 64.13 | 244475 | 76.2471294 | CS |
| 52 | 31.12 | 49.8957832291 | 62.37 | 97.57 | 50.05 | 212661 | 71.84273098 | CS |
| 156 | 8.26 | 9.69142320779 | 85.23 | 101.22 | 50.05 | 150679 | 70.76268256 | CS |
| 260 | 40.14 | 75.2389878163 | 53.35 | 101.22 | 33.52 | 148927 | 68.58658846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 93.49 | -2.46 | -2.56 | 95.34 | 95.73 | 93.37 | 143739 |
| 1727736000 | 95.95 | 0.25 | 0.26 | 94.91 | 96.08 | 94.91 | 133351 |
| 1727476800 | 95.7 | 0.64 | 0.67 | 95.73 | 97.51 | 94.8409 | 145398 |
| 1727390400 | 95.06 | -0.53 | -0.55 | 96.8 | 96.8 | 94.45 | 304305 |
| 1727304000 | 95.59 | -1.56 | -1.61 | 97.06 | 97.55 | 95.56 | 162050 |
| 1727217600 | 97.15 | 1.33 | 1.39 | 95.73 | 97.35 | 95.33 | 102380 |
| 1727131200 | 95.82 | 0.69 | 0.73 | 96.09 | 96.09 | 94.65 | 124925 |
| 1726872000 | 95.13 | -0.47 | -0.49 | 96.27 | 96.27 | 94.13 | 457941 |
| 1726785600 | 95.6 | 0.23 | 0.24 | 97.57 | 97.57 | 95.39 | 149518 |
| 1726699200 | 95.37 | -0.91 | -0.95 | 95.99 | 97.17 | 93.58 | 282446 |
| 1726612800 | 96.28 | 1.81 | 1.92 | 95.47 | 97.57 | 94.7701 | 400418 |
| 1726526400 | 94.47 | 2.86 | 3.12 | 90.41 | 94.815 | 90.41 | 269451 |
| 1726267200 | 91.61 | 2.15 | 2.40 | 89.5 | 92 | 88.89 | 244265 |
| 1726180800 | 89.46 | 0.66 | 0.74 | 89.45 | 90 | 88.76 | 104978 |
| 1726094400 | 88.8 | 0.01 | 0.01 | 87.82 | 89.29 | 86.52 | 152203 |
| 1726008000 | 88.79 | 1.09 | 1.24 | 88.16 | 88.87 | 86.59 | 107705 |
| 1725921600 | 87.7 | 0.28 | 0.32 | 87.44 | 88.46 | 86.8 | 108572 |
| 1725662400 | 87.42 | -0.51 | -0.58 | 88.28 | 88.74 | 86.87 | 147530 |
| 1725576000 | 87.93 | 0.63 | 0.72 | 87.73 | 88.23 | 86.67 | 91545 |
| 1725489600 | 87.3 | -0.26 | -0.30 | 87.22 | 88.48 | 86.65 | 97841 |
| 1725403200 | 87.56 | -1.8 | -2.01 | 88.72 | 89.442 | 86.95 | 142037 |
| 1725057600 | 89.36 | 1.54 | 1.75 | 87.82 | 89.66 | 87.69 | 157065 |
| 1724971200 | 87.82 | 1.39 | 1.61 | 86.81 | 88.12 | 86.3725 | 160756 |
| 1724884800 | 86.43 | -0.6 | -0.69 | 87.02 | 88.225 | 85.98 | 179540 |
| 1724798400 | 87.03 | -0.47 | -0.54 | 87.12 | 87.54 | 86.36 | 114978 |
| 1724712000 | 87.5 | -1.01 | -1.14 | 88.97 | 89.635 | 87.33 | 179575 |
| 1724452800 | 88.51 | 3.23 | 3.79 | 85.61 | 89.61 | 85.01 | 195673 |
| 1724366400 | 85.28 | 0.68 | 0.80 | 84.44 | 85.805 | 84.44 | 105720 |
| 1724280000 | 84.6 | 0.09 | 0.11 | 84.7 | 85 | 83.49 | 94673 |
| 1724193600 | 84.51 | -0.97 | -1.13 | 85.24 | 85.47 | 83.85 | 94540 |
| 1724107200 | 85.48 | 0.8 | 0.94 | 84.63 | 85.685 | 84.28 | 120946 |
| 1723848000 | 84.68 | 0.57 | 0.68 | 83.92 | 85.11 | 83.81 | 111173 |
| 1723761600 | 84.11 | 0.85 | 1.02 | 85 | 85.64 | 83.83 | 144235 |
| 1723675200 | 83.26 | -0.24 | -0.29 | 84.09 | 84.22 | 82.53 | 90166 |
| 1723588800 | 83.5 | 1.48 | 1.80 | 83.09 | 84.05 | 82.01 | 134639 |
| 1723502400 | 82.02 | -1.64 | -1.96 | 83.64 | 83.64 | 81.705 | 158601 |
| 1723243200 | 83.66 | 0.44 | 0.53 | 83.54 | 83.66 | 82.65 | 115350 |
| 1723156800 | 83.22 | 1.61 | 1.97 | 82.84 | 83.97 | 81.935 | 150008 |
| 1723070400 | 81.61 | -1.23 | -1.48 | 84.27 | 84.83 | 81.43 | 254409 |
| 1722984000 | 82.84 | 1.84 | 2.27 | 81.38 | 83.21 | 81.2406 | 187976 |
| 1722897600 | 81 | -1.78 | -2.15 | 78.71 | 82.39 | 77.74 | 232678 |
| 1722638400 | 82.78 | -1.5 | -1.78 | 81.84 | 82.8 | 80.4 | 184369 |
| 1722552000 | 84.28 | -1.54 | -1.79 | 86.11 | 86.6 | 82.6 | 201512 |
| 1722465600 | 85.82 | 1.43 | 1.69 | 84.77 | 87.77 | 83.63 | 163115 |
| 1722379200 | 84.39 | 0.29 | 0.34 | 84.78 | 85.57 | 83.84 | 200832 |
| 1722292800 | 84.1 | -2.81 | -3.23 | 86.2 | 86.55 | 83.37 | 206298 |
| 1722033600 | 86.91 | 1.02 | 1.19 | 87.31 | 87.34 | 85.39 | 275401 |
| 1721947200 | 85.89 | 4.89 | 6.04 | 81.44 | 86.59 | 81.385 | 393956 |
| 1721860800 | 81 | -2.19 | -2.63 | 82.89 | 83.9 | 80.94 | 226193 |
| 1721774400 | 83.19 | 1.79 | 2.20 | 81.07 | 83.87 | 80.02 | 170630 |
| 1721688000 | 81.4 | -0.44 | -0.54 | 81.99 | 82.13 | 80.25 | 213668 |
| 1721428800 | 81.84 | -0.22 | -0.27 | 82.09 | 84.36 | 81.68 | 268473 |
| 1721342400 | 82.06 | 0.77 | 0.95 | 80.24 | 85.95 | 79.79 | 342576 |
| 1721256000 | 81.29 | 0.25 | 0.31 | 80.53 | 82.64 | 80.53 | 294035 |
| 1721169600 | 81.04 | 4.38 | 5.71 | 77.49 | 81.1 | 77.49 | 268185 |
| 1721083200 | 76.66 | 0.75 | 0.99 | 76 | 77.47 | 76 | 190882 |
| 1720824000 | 75.91 | 0.57 | 0.76 | 75.5 | 76.85 | 75.09 | 182522 |
| 1720737600 | 75.34 | 2.05 | 2.80 | 74 | 76.17 | 73.03 | 197214 |
| 1720651200 | 73.29 | 1.06 | 1.47 | 72.15 | 73.33 | 71.23 | 113160 |
| 1720564800 | 72.23 | -0.2 | -0.28 | 72.13 | 72.615 | 71.69 | 76692 |
| 1720478400 | 72.43 | 0.31 | 0.43 | 73.06 | 73.2468 | 71.99 | 107936 |
| 1720219200 | 72.12 | -0.04 | -0.06 | 71.97 | 72.62 | 71.54 | 105831 |
| 1720040640 | 72.16 | 0.34 | 0.47 | 72.32 | 73.02 | 71.87 | 54488 |
| 1719960000 | 71.82 | 0.94 | 1.33 | 71.04 | 72.24 | 71.04 | 92397 |
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
