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 | -0.3 | -0.343642611684 | 87.3 | 88.07 | 86.72 | 18160 | 87.35447097 | FU |
| 4 | 1.28 | 1.49323378441 | 85.72 | 88.68 | 84.11 | 19870 | 86.6453116 | FU |
| 12 | -2.04 | -2.29110512129 | 89.04 | 90.3 | 84.11 | 23605 | 87.03674501 | FU |
| 26 | -1.97 | -2.21422951557 | 88.97 | 91.5 | 84.11 | 22380 | 88.14112922 | FU |
| 52 | 1.75 | 2.05278592375 | 85.25 | 91.5 | 82.55 | 23552 | 87.40885022 | FU |
| 156 | -14.89 | -14.6137991952 | 101.89 | 103.68 | 76 | 26808 | 89.82453347 | FU |
| 260 | -13 | -13 | 100 | 110 | 55 | 26975 | 91.07690033 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 87 | -0.05 | -0.06 | 87.19 | 87.51 | 86.72 | 29913 |
| 1721424600 | 87.05 | -0.12 | -0.14 | 87.35 | 87.66 | 87 | 17674 |
| 1721338200 | 87.17 | -0.43 | -0.49 | 87.6 | 88.07 | 87.16 | 19923 |
| 1721251800 | 87.6 | 0 | 0.00 | 87.6 | 87.68 | 87.5 | 15256 |
| 1721165340 | 87.6 | 0.2 | 0.23 | 87.4 | 87.63 | 87.25 | 17915 |
| 1721079000 | 87.4 | 0.08 | 0.09 | 87.3 | 87.78 | 87.22 | 20031 |
| 1720819800 | 87.32 | 0.2 | 0.23 | 87.17 | 87.73 | 87.09 | 15284 |
| 1720733400 | 87.12 | -0.74 | -0.84 | 87.99 | 87.99 | 87.07 | 12340 |
| 1720647000 | 87.86 | 0.91 | 1.05 | 87.01 | 87.99 | 87.01 | 11982 |
| 1720560540 | 86.95 | -0.93 | -1.06 | 87.88 | 88.05 | 86.53 | 11793 |
| 1720474200 | 87.88 | 1.38 | 1.60 | 86.5 | 88.68 | 86.01 | 43208 |
| 1720215000 | 86.5 | 0.4 | 0.46 | 86.28 | 86.6 | 85.91 | 13692 |
| 1720128540 | 86.1 | 0.31 | 0.36 | 85.7 | 86.23 | 85.16 | 6770 |
| 1720042200 | 85.79 | 0.24 | 0.28 | 85.52 | 86.28 | 84.11 | 20718 |
| 1719955800 | 85.55 | 0.12 | 0.14 | 85.46 | 85.96 | 85.31 | 13684 |
| 1719869400 | 85.43 | -1.57 | -1.80 | 86 | 86.68 | 85.04 | 26200 |
| 1719610200 | 87 | 0.56 | 0.65 | 86.31 | 87.02 | 86.01 | 19217 |
| 1719523800 | 86.44 | 0.72 | 0.84 | 85.75 | 86.68 | 85.75 | 27827 |
| 1719437400 | 85.72 | -0.21 | -0.24 | 85.85 | 86.3 | 85.39 | 21368 |
| 1719351000 | 85.93 | 0.53 | 0.62 | 85.11 | 85.93 | 85.11 | 27723 |
| 1719264600 | 85.4 | -0.32 | -0.37 | 85.72 | 86.25 | 85.4 | 34791 |
| 1719005400 | 85.72 | -0.22 | -0.26 | 85.94 | 86.27 | 85.07 | 28938 |
| 1718918940 | 85.94 | 0.12 | 0.14 | 85.8 | 86 | 85.51 | 74079 |
| 1718832540 | 85.82 | 0.13 | 0.15 | 85.69 | 85.99 | 85.65 | 18737 |
| 1718746200 | 85.69 | 0.39 | 0.46 | 85.26 | 85.9 | 85.26 | 36152 |
| 1718659800 | 85.3 | -0.17 | -0.20 | 85.47 | 85.75 | 85.2 | 24528 |
| 1718400600 | 85.47 | -0.13 | -0.15 | 85.78 | 85.78 | 85.03 | 10578 |
| 1718314200 | 85.6 | 0.13 | 0.15 | 85.47 | 85.97 | 84.28 | 19003 |
| 1718227800 | 85.47 | -0.49 | -0.57 | 85.5 | 85.93 | 85.41 | 12003 |
| 1718141400 | 85.96 | 0.34 | 0.40 | 85.65 | 86 | 85.16 | 17406 |
| 1718055000 | 85.62 | 0.22 | 0.26 | 85.22 | 86 | 85.11 | 15727 |
| 1717795800 | 85.4 | -0.7 | -0.81 | 86.32 | 86.7 | 85 | 64651 |
| 1717709400 | 86.1 | -0.06 | -0.07 | 86.41 | 86.96 | 85.41 | 59493 |
| 1717622940 | 86.16 | -1.22 | -1.40 | 87.38 | 87.8 | 86 | 59473 |
| 1717536600 | 87.38 | -0.72 | -0.82 | 88.1 | 88.16 | 86.81 | 41611 |
| 1717450200 | 88.1 | -1.09 | -1.22 | 88.3 | 88.32 | 87.8 | 10312 |
| 1717191000 | 89.19 | 0.51 | 0.58 | 88.3 | 89.25 | 88.26 | 13668 |
| 1717018140 | 88.68 | 0.27 | 0.31 | 88.41 | 89.1 | 88 | 22988 |
| 1716931740 | 88.41 | -0.14 | -0.16 | 88.8 | 89.1 | 88.25 | 11191 |
| 1716845340 | 88.55 | -0.78 | -0.87 | 89.49 | 89.66 | 88.55 | 20306 |
| 1716586200 | 89.33 | -0.56 | -0.62 | 89.35 | 89.94 | 89.33 | 19241 |
| 1716499800 | 89.89 | -0.05 | -0.06 | 89.16 | 90 | 89.16 | 24284 |
| 1716413340 | 89.94 | 0.24 | 0.27 | 89.73 | 90.1 | 88.72 | 13812 |
| 1716327000 | 89.7 | -0.19 | -0.21 | 89.97 | 90.24 | 89.56 | 23547 |
| 1716240600 | 89.89 | 0.91 | 1.02 | 89 | 90.3 | 88.52 | 29251 |
| 1715981400 | 88.98 | 0.6 | 0.68 | 88.38 | 89.43 | 88.05 | 18086 |
| 1715895000 | 88.38 | 0.62 | 0.71 | 87.98 | 88.97 | 87.76 | 19066 |
| 1715808600 | 87.76 | 0.22 | 0.25 | 87.55 | 87.96 | 87.37 | 14654 |
| 1715722200 | 87.54 | -0.46 | -0.52 | 88 | 88.35 | 87.5 | 10604 |
| 1715635800 | 88 | 0.18 | 0.20 | 87.82 | 88.39 | 87.75 | 36559 |
| 1715376600 | 87.82 | 0.26 | 0.30 | 87.2 | 88 | 87.2 | 14505 |
| 1715290140 | 87.56 | 0.24 | 0.27 | 87.32 | 87.82 | 87.19 | 28123 |
| 1715203800 | 87.32 | -0.25 | -0.29 | 87.57 | 87.95 | 87.22 | 15058 |
| 1715117400 | 87.57 | -0.01 | -0.01 | 87.5 | 87.75 | 87.14 | 10214 |
| 1715031000 | 87.58 | -0.02 | -0.02 | 87.6 | 88.4 | 87.48 | 30732 |
| 1714771800 | 87.6 | 0.03 | 0.03 | 87.69 | 87.92 | 87.44 | 14397 |
| 1714685400 | 87.57 | -1.46 | -1.64 | 88.18 | 88.43 | 86.25 | 45678 |
| 1714512600 | 89.03 | 0.45 | 0.51 | 89 | 89.43 | 88.75 | 10773 |
| 1714426200 | 88.58 | -0.46 | -0.52 | 89.04 | 89.2 | 87 | 32280 |
| 1714167000 | 89.04 | 0.44 | 0.50 | 89.08 | 89.5 | 88.6 | 19989 |
| 1714080540 | 88.6 | -0.48 | -0.54 | 89.11 | 89.5 | 88.51 | 14921 |
| 1713994200 | 89.08 | 0.17 | 0.19 | 88.84 | 89.16 | 88.81 | 12062 |
| 1713907800 | 88.91 | 0.19 | 0.21 | 89.09 | 89.66 | 88.75 | 13586 |
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
