We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.39 | 2.7251995439 | 87.7 | 90.205 | 86.28 | 2297836 | 87.88816507 | CS |
| 4 | 0.51 | 0.569323509712 | 89.58 | 91.27 | 81.0001 | 2507117 | 87.00971881 | CS |
| 12 | 9.26 | 11.4561425213 | 80.83 | 92.2 | 78.92 | 2682197 | 86.24256557 | CS |
| 26 | 15.55 | 20.8612825329 | 74.54 | 92.2 | 71.89 | 2684462 | 80.79171328 | CS |
| 52 | 26.68 | 42.0753824318 | 63.41 | 92.2 | 56.85 | 2831301 | 71.88025906 | CS |
| 156 | 27.54 | 44.0287769784 | 62.55 | 92.2 | 52.51 | 2661191 | 65.94172053 | CS |
| 260 | 29.27 | 48.1256165735 | 60.82 | 92.2 | 34.75 | 2569033 | 62.15269777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 90.09 | 0.66 | 0.74 | 88.99 | 90.11 | 88.54 | 2255171 |
| 1731973200 | 89.43 | 0.44 | 0.49 | 88.66 | 90.205 | 88.515 | 2402652 |
| 1731714000 | 88.99 | 1.99 | 2.29 | 86.95 | 89.05 | 86.95 | 2363869 |
| 1731627600 | 87 | -0.01 | -0.01 | 87.02 | 87.81 | 86.43 | 1635559 |
| 1731541200 | 87.01 | 0.28 | 0.32 | 87.01 | 87.99 | 86.66 | 2313369 |
| 1731454800 | 86.73 | -1.21 | -1.38 | 87.95 | 88.17 | 86.28 | 2510266 |
| 1731368400 | 87.94 | 2.12 | 2.47 | 86.07 | 88.02 | 85.81 | 2439291 |
| 1731109200 | 85.82 | 1.59 | 1.89 | 84.69 | 86.46 | 84.69 | 2620242 |
| 1731022800 | 84.23 | 0.42 | 0.50 | 83.98 | 84.94 | 83.645 | 2574396 |
| 1730936400 | 83.81 | 0.03 | 0.04 | 83.485 | 84.55 | 82.38 | 2724997 |
| 1730850000 | 83.78 | 1.91 | 2.33 | 82.24 | 83.97 | 82.08 | 2653738 |
| 1730763600 | 81.87 | -5.44 | -6.23 | 84.06 | 84.37 | 81.0001 | 5310377 |
| 1730500800 | 87.31 | -2.1 | -2.35 | 89.22 | 89.55 | 87.225 | 2471003 |
| 1730414400 | 89.41 | 1.05 | 1.19 | 89.04 | 89.8 | 88.38 | 2881424 |
| 1730328000 | 88.36 | 0.2 | 0.23 | 88.6 | 88.97 | 88.07 | 2370118 |
| 1730241600 | 88.16 | -2.26 | -2.50 | 89.35 | 89.72 | 88.105 | 2933287 |
| 1730155200 | 90.42 | 0.79 | 0.88 | 90.49 | 90.85 | 90.37 | 1520387 |
| 1729896000 | 89.63 | -0.86 | -0.95 | 90.99 | 91.03 | 89.565 | 1951656 |
| 1729809600 | 90.49 | -0.24 | -0.26 | 91 | 91.27 | 90.19 | 1458773 |
| 1729723200 | 90.73 | 0.96 | 1.07 | 90.04 | 90.85 | 89.93 | 1811547 |
| 1729636800 | 89.77 | -0.4 | -0.44 | 90.05 | 90.38 | 89.07 | 2374031 |
| 1729550400 | 90.17 | 0.41 | 0.46 | 90.12 | 90.65 | 89.69 | 1771703 |
| 1729291200 | 89.76 | 0.06 | 0.07 | 89.8 | 90.09 | 89.1 | 1581136 |
| 1729204800 | 89.7 | -0.51 | -0.57 | 89.98 | 90.46 | 89.655 | 1654860 |
| 1729118400 | 90.21 | 2.04 | 2.31 | 88.62 | 90.369 | 88.35 | 2174511 |
| 1729032000 | 88.17 | -0.99 | -1.11 | 89.88 | 90.11 | 87.98 | 3724229 |
| 1728945600 | 89.16 | 1.5 | 1.71 | 87.98 | 89.28 | 87.52 | 2304609 |
| 1728686400 | 87.66 | -1.04 | -1.17 | 87.03 | 88.33 | 85.2 | 3677394 |
| 1728600000 | 88.7 | -1.34 | -1.49 | 90.45 | 90.75 | 88.5997 | 2457201 |
| 1728513600 | 90.04 | -0.95 | -1.04 | 90.7 | 91.24 | 89.5 | 2359423 |
| 1728427200 | 90.99 | 1.01 | 1.12 | 91.07 | 91.65 | 90.72 | 3262523 |
| 1728340800 | 89.98 | -2.05 | -2.23 | 91.85 | 91.85 | 89.88 | 3429189 |
| 1728081600 | 92.03 | 0.43 | 0.47 | 91.33 | 92.17 | 90.89 | 1862083 |
| 1727995200 | 91.6 | 0.57 | 0.63 | 91.47 | 92.2 | 91.21 | 1886865 |
| 1727908800 | 91.03 | 0.3 | 0.33 | 90.36 | 91.1999 | 90.23 | 1837533 |
| 1727822400 | 90.73 | 1.52 | 1.70 | 89.25 | 91.035 | 88.88 | 2850241 |
| 1727735520 | 89.21 | 0.96 | 1.09 | 88.22 | 89.42 | 87.58 | 2738414 |
| 1727476800 | 88.25 | 0.83 | 0.95 | 87.72 | 88.495 | 87.52 | 1963425 |
| 1727390400 | 87.42 | -0.82 | -0.93 | 87.93 | 88.52 | 87.24 | 2910767 |
| 1727304000 | 88.24 | 0.52 | 0.59 | 88.33 | 88.56 | 87.2808 | 2645461 |
| 1727217600 | 87.72 | -0.18 | -0.20 | 87.5 | 88.865 | 87.0914 | 2848563 |
| 1727131200 | 87.9 | 1.14 | 1.31 | 87.16 | 88.48 | 86.86 | 4008829 |
| 1726872000 | 86.76 | 3.32 | 3.98 | 84.33 | 86.83 | 84.18 | 6090396 |
| 1726785600 | 83.44 | -0.8 | -0.95 | 84.4 | 84.45 | 82.36 | 3156572 |
| 1726699200 | 84.24 | -0.49 | -0.58 | 84.78 | 85.31 | 83.84 | 2332148 |
| 1726612800 | 84.73 | -0.04 | -0.05 | 84.995 | 85.01 | 84.2 | 2730220 |
| 1726526400 | 84.77 | 0.61 | 0.72 | 84.59 | 85.115 | 84.32 | 2064033 |
| 1726267200 | 84.16 | 0.85 | 1.02 | 83.0025 | 84.18 | 83.0025 | 2582169 |
| 1726180800 | 83.31 | 1.11 | 1.35 | 82.39 | 83.45 | 82.18 | 2902899 |
| 1726094400 | 82.2 | 1.55 | 1.92 | 80.54 | 82.34 | 79.791 | 4477807 |
| 1726008000 | 80.65 | 0.23 | 0.29 | 80.54 | 81.06 | 80.085 | 1906901 |
| 1725921600 | 80.42 | 0.48 | 0.60 | 79.54 | 80.45 | 78.92 | 3383740 |
| 1725662400 | 79.94 | -0.96 | -1.19 | 81.245 | 81.31 | 79.89 | 2172153 |
| 1725576000 | 80.9 | -0.09 | -0.11 | 81.43 | 81.555 | 80.715 | 1829725 |
| 1725489600 | 80.99 | 0.75 | 0.93 | 80.46 | 81.3 | 80.35 | 2786393 |
| 1725403200 | 80.24 | -0.51 | -0.63 | 80.78 | 81.09 | 80.04 | 3936213 |
| 1725057600 | 80.75 | 0.34 | 0.42 | 80.36 | 80.87 | 79.95 | 4435383 |
| 1724971200 | 80.41 | -0.11 | -0.14 | 80.69 | 80.96 | 79.89 | 2149025 |
| 1724884800 | 80.52 | -0.07 | -0.09 | 80.72 | 81.405 | 80.34 | 2001204 |
| 1724798400 | 80.59 | -0.45 | -0.56 | 80.83 | 81.45 | 80.45 | 2201880 |
| 1724712000 | 81.04 | 0 | 0.00 | 81.31 | 81.54 | 80.83 | 1980976 |
| 1724452800 | 81.04 | -0.07 | -0.09 | 81.44 | 81.57 | 80.72 | 1314805 |
| 1724366400 | 81.11 | 0 | 0.00 | 81.18 | 81.54 | 80.71 | 1282511 |
| 1724280000 | 81.11 | 0.76 | 0.95 | 80.32 | 81.33 | 80.14 | 1712953 |
| 1724193600 | 80.35 | -0.53 | -0.66 | 80.93 | 81.11 | 80.195 | 1998139 |
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
