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 | 2.07 | 2.31465951023 | 89.43 | 91.77 | 88.26 | 380975 | 90.02504414 | CS |
| 4 | 5.03 | 5.81704637447 | 86.47 | 91.77 | 84.44 | 274978 | 87.74359499 | CS |
| 12 | 6.56 | 7.72309865788 | 84.94 | 94.24 | 84.29 | 341788 | 88.59445593 | CS |
| 26 | -0.6 | -0.651465798046 | 92.1 | 94.24 | 80.95 | 289969 | 87.31412025 | CS |
| 52 | 0.9 | 0.993377483444 | 90.6 | 94.24 | 77.61 | 257680 | 87.05971563 | CS |
| 156 | 25.91 | 39.5029730142 | 65.59 | 94.24 | 58.7 | 233863 | 80.20112873 | CS |
| 260 | 38 | 71.0280373832 | 53.5 | 94.24 | 30.38 | 257950 | 69.2961661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 91.5 | 0.9 | 0.99 | 90.72 | 91.77 | 90.72 | 189182 |
| 1721943600 | 90.6 | 0.66 | 0.73 | 90.11 | 91.39 | 89.84 | 486069 |
| 1721857200 | 89.94 | 0.07 | 0.08 | 89.9 | 90.47 | 89.63 | 294694 |
| 1721770800 | 89.87 | 0.45 | 0.50 | 89.8 | 90.06 | 89.27 | 386244 |
| 1721684400 | 89.42 | 0.33 | 0.37 | 89.43 | 89.75 | 88.26 | 214621 |
| 1721425200 | 89.09 | -0.55 | -0.61 | 89.63 | 90.15 | 89 | 157918 |
| 1721338800 | 89.64 | -1.09 | -1.20 | 90.42 | 91.19 | 88.99 | 186295 |
| 1721252400 | 90.73 | -0.03 | -0.03 | 90.42 | 91.31 | 89.81 | 119424 |
| 1721166000 | 90.76 | 1.53 | 1.71 | 89.42 | 91.31 | 89.29 | 192177 |
| 1721079600 | 89.23 | 1 | 1.13 | 88.18 | 89.35 | 88.18 | 163376 |
| 1720820400 | 88.23 | 1.42 | 1.64 | 86.72 | 88.42 | 86.72 | 215590 |
| 1720734000 | 86.81 | 0.96 | 1.12 | 86.43 | 86.85 | 85.93 | 373251 |
| 1720647600 | 85.85 | 1.11 | 1.31 | 85.14 | 85.95 | 84.81 | 236785 |
| 1720561200 | 84.74 | -0.05 | -0.06 | 84.76 | 85.47 | 84.54 | 124462 |
| 1720474800 | 84.79 | 0.26 | 0.31 | 84.83 | 85.05 | 84.44 | 141264 |
| 1720215600 | 84.53 | -1.39 | -1.62 | 85.77 | 85.84 | 84.5 | 343894 |
| 1720129200 | 85.92 | 0.02 | 0.02 | 85.92 | 86.27 | 85.76 | 90936 |
| 1720042800 | 85.9 | -0.1 | -0.12 | 86.25 | 86.55 | 85.75 | 567565 |
| 1719956400 | 86 | 0.09 | 0.10 | 85.91 | 86.37 | 85.5 | 232982 |
| 1719610800 | 85.91 | 0.06 | 0.07 | 86.47 | 86.5 | 85.52 | 437699 |
| 1719524400 | 85.85 | 0.19 | 0.22 | 85.31 | 86.1 | 84.95 | 403322 |
| 1719438000 | 85.66 | -0.84 | -0.97 | 86.11 | 86.2 | 84.9 | 269806 |
| 1719351600 | 86.5 | 0.41 | 0.48 | 86.32 | 86.9 | 85.62 | 416914 |
| 1719265200 | 86.09 | 0.9 | 1.06 | 85.4 | 86.19 | 85.4 | 336327 |
| 1719006000 | 85.19 | 0.16 | 0.19 | 85.46 | 85.94 | 84.91 | 624149 |
| 1718919600 | 85.03 | -0.86 | -1.00 | 85.72 | 86.38 | 84.64 | 334530 |
| 1718833200 | 85.89 | 0.12 | 0.14 | 85.52 | 86.32 | 85.38 | 103996 |
| 1718746800 | 85.77 | 0.24 | 0.28 | 86.29 | 86.35 | 85.39 | 190750 |
| 1718660400 | 85.53 | 0.35 | 0.41 | 85.08 | 85.89 | 84.29 | 196962 |
| 1718401200 | 85.18 | -0.68 | -0.79 | 85.44 | 85.44 | 84.53 | 184103 |
| 1718314800 | 85.86 | -1.69 | -1.93 | 87.29 | 87.29 | 85.79 | 180075 |
| 1718228400 | 87.55 | 0.45 | 0.52 | 87.47 | 88.12 | 87.46 | 258827 |
| 1718142000 | 87.1 | -0.89 | -1.01 | 87.42 | 87.67 | 86.73 | 160565 |
| 1718055600 | 87.99 | 0.84 | 0.96 | 86.68 | 88.06 | 86.66 | 286499 |
| 1717796400 | 87.15 | -0.26 | -0.30 | 87.04 | 87.76 | 86.78 | 224740 |
| 1717710000 | 87.41 | -0.87 | -0.99 | 88.06 | 88.28 | 87.32 | 218211 |
| 1717623600 | 88.28 | -0.59 | -0.66 | 89.01 | 89.01 | 87.97 | 270376 |
| 1717537200 | 88.87 | 0.41 | 0.46 | 87.89 | 89.16 | 87.89 | 342358 |
| 1717450800 | 88.46 | -0.28 | -0.32 | 88.43 | 89.08 | 88.16 | 343603 |
| 1717191600 | 88.74 | 0.34 | 0.38 | 88.43 | 89.1 | 87.41 | 740605 |
| 1717105200 | 88.4 | -0.59 | -0.66 | 88.93 | 89.69 | 88.12 | 449788 |
| 1717018800 | 88.99 | -1.78 | -1.96 | 90.23 | 91.25 | 88.68 | 1532097 |
| 1716932400 | 90.77 | -2.74 | -2.93 | 93.1 | 93.1 | 90.44 | 200684 |
| 1716846000 | 93.51 | 0.68 | 0.73 | 92.79 | 93.87 | 92.79 | 175676 |
| 1716586800 | 92.83 | -0.06 | -0.06 | 92.94 | 93.38 | 92.6 | 431533 |
| 1716500400 | 92.89 | 0.17 | 0.18 | 92 | 93.11 | 91.42 | 323868 |
| 1716414000 | 92.72 | 0.27 | 0.29 | 92.42 | 94.24 | 92.2 | 1391738 |
| 1716327600 | 92.45 | 0.36 | 0.39 | 91.58 | 92.62 | 91.58 | 325295 |
| 1715982000 | 92.09 | 1.39 | 1.53 | 90.54 | 92.17 | 90.27 | 490569 |
| 1715895600 | 90.7 | 0.79 | 0.88 | 89.61 | 90.97 | 89.61 | 251362 |
| 1715809200 | 89.91 | -1.08 | -1.19 | 91.15 | 91.24 | 89.75 | 278302 |
| 1715722800 | 90.99 | -0.16 | -0.18 | 91.15 | 92.22 | 90.82 | 331005 |
| 1715636400 | 91.15 | -0.21 | -0.23 | 91.36 | 91.56 | 90.43 | 227890 |
| 1715377200 | 91.36 | 1.24 | 1.38 | 91.18 | 92.13 | 90.97 | 380943 |
| 1715290800 | 90.12 | 3.37 | 3.88 | 87.72 | 90.91 | 86.72 | 381254 |
| 1715204400 | 86.75 | 0.28 | 0.32 | 85.89 | 87.42 | 85.89 | 228642 |
| 1715118000 | 86.47 | -0.35 | -0.40 | 86.94 | 87.6 | 86.37 | 379761 |
| 1715031600 | 86.82 | 1.41 | 1.65 | 85.71 | 87.01 | 85.67 | 408419 |
| 1714772400 | 85.41 | 0.85 | 1.01 | 84.94 | 86 | 84.94 | 256802 |
| 1714686000 | 84.56 | 0.11 | 0.13 | 84.67 | 84.95 | 84.11 | 152340 |
| 1714599600 | 84.45 | 0.99 | 1.19 | 83.2 | 85.31 | 83.2 | 300142 |
| 1714513200 | 83.46 | -1.77 | -2.08 | 84.9 | 85.39 | 83.28 | 512176 |
| 1714426800 | 85.23 | 1.65 | 1.97 | 84.93 | 86.15 | 84.7 | 329863 |
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
