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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 92.265 | 0.57 | 0.62 | 91.28 | 92.35 | 91.085 | 28925 |
| 1732210200 | 91.695 | 1.93 | 2.16 | 90.11 | 91.73 | 90.01 | 3955 |
| 1732123800 | 89.76 | -0.47 | -0.52 | 90.32 | 90.6 | 89.59 | 1250 |
| 1732037400 | 90.225 | -0.14 | -0.15 | 90.32 | 90.32 | 89.075 | 3 |
| 1731951000 | 90.36 | -0.04 | -0.04 | 90.04 | 90.43 | 89.815 | 131 |
| 1731691800 | 90.4 | -0.91 | -1.00 | 90.51 | 90.84 | 90.135 | 22760 |
| 1731605400 | 91.31 | -1.23 | -1.33 | 92.36 | 92.645 | 91.245 | 16580 |
| 1731519000 | 92.54 | 0.3 | 0.33 | 91.84 | 93.49 | 91.735 | 3928 |
| 1731432600 | 92.24 | -0.81 | -0.87 | 93 | 93.15 | 92.17 | 7152 |
| 1731346200 | 93.045 | 0.86 | 0.93 | 93.045 | 93.045 | 93.045 | 110 |
| 1731087000 | 92.19 | 0.77 | 0.84 | 91.56 | 92.37 | 91.165 | 13900 |
| 1731000600 | 91.42 | 0.21 | 0.23 | 92.2 | 92.275 | 91.325 | 2800 |
| 1730914200 | 91.21 | 3.16 | 3.59 | 91.01 | 91.42 | 90.275 | 43386 |
| 1730827800 | 88.045 | 0.97 | 1.11 | 87.82 | 88.245 | 87.775 | 11230 |
| 1730741400 | 87.08 | -0.11 | -0.13 | 86.97 | 87.51 | 86.865 | 904 |
| 1730482200 | 87.19 | 0.4 | 0.46 | 87.64 | 87.64 | 87.17 | 863 |
| 1730395800 | 86.79 | -1.29 | -1.46 | 87.57 | 87.6 | 86.58 | 14003 |
| 1730309400 | 88.075 | -0.02 | -0.02 | 87.71 | 88.26 | 87.335 | 13792 |
| 1730223000 | 88.09 | -0.2 | -0.22 | 88.11 | 88.26 | 87.37 | 337 |
| 1730136600 | 88.285 | 0.15 | 0.17 | 88.285 | 88.285 | 88.285 | 1168 |
| 1729873800 | 88.135 | -0.12 | -0.14 | 88.135 | 88.135 | 88.135 | 822 |
| 1729787400 | 88.255 | -0.42 | -0.47 | 88.39 | 88.49 | 88.14 | 764 |
| 1729701000 | 88.67 | -0.32 | -0.35 | 88.67 | 88.67 | 88.67 | 104 |
| 1729614600 | 88.985 | -0.8 | -0.89 | 88.985 | 88.985 | 88.985 | 344 |
| 1729528200 | 89.78 | -0.28 | -0.31 | 89.78 | 89.78 | 89.78 | 2394 |
| 1729269000 | 90.06 | -0.1 | -0.11 | 90.09 | 90.275 | 90.03 | 985 |
| 1729182600 | 90.16 | -0.03 | -0.03 | 90.28 | 90.525 | 90.035 | 843 |
| 1729096200 | 90.19 | -0.03 | -0.03 | 90.19 | 90.19 | 90.19 | 0 |
| 1729009800 | 90.215 | 0.03 | 0.04 | 90.215 | 90.215 | 90.215 | 0 |
| 1728923400 | 90.18 | 0.49 | 0.55 | 89.74 | 90.24 | 89.58 | 2458 |
| 1728664200 | 89.69 | 1.18 | 1.33 | 89.69 | 89.69 | 89.69 | 87 |
| 1728577800 | 88.515 | -0.13 | -0.15 | 88.515 | 88.515 | 88.515 | 0 |
| 1728491400 | 88.645 | 0.85 | 0.97 | 87.86 | 88.655 | 87.85 | 706 |
| 1728405000 | 87.79 | -0.47 | -0.53 | 87.81 | 88.125 | 87.785 | 1762 |
| 1728318600 | 88.26 | 0.93 | 1.06 | 87.94 | 88.26 | 87.855 | 865 |
| 1728059400 | 87.33 | -0.2 | -0.22 | 87.35 | 88.375 | 87.3 | 540 |
| 1727973000 | 87.525 | -0.67 | -0.75 | 87.55 | 87.905 | 87.295 | 58 |
| 1727886600 | 88.19 | 0.19 | 0.22 | 88.19 | 88.19 | 88.19 | 188 |
| 1727800200 | 88 | 0.3 | 0.34 | 87.65 | 88 | 87.505 | 1299 |
| 1727713800 | 87.705 | -0.47 | -0.53 | 87.88 | 87.93 | 87.34 | 923 |
| 1727454600 | 88.175 | 0.47 | 0.54 | 87.55 | 88.2 | 87.55 | 268 |
| 1727368200 | 87.705 | 0.19 | 0.22 | 87.87 | 88.165 | 87.565 | 1812 |
| 1727281800 | 87.515 | -0.15 | -0.17 | 87.515 | 87.515 | 87.515 | 0 |
| 1727195400 | 87.66 | 0.83 | 0.95 | 87.48 | 87.66 | 87.395 | 2744 |
| 1727109000 | 86.835 | 0.5 | 0.58 | 86.76 | 86.865 | 86.705 | 2318 |
| 1726849800 | 86.335 | -0.4 | -0.46 | 86.24 | 86.34 | 86.205 | 1363 |
| 1726763400 | 86.735 | 1.07 | 1.24 | 86.46 | 87.095 | 86.38 | 2739 |
| 1726677000 | 85.67 | -0.2 | -0.23 | 85.53 | 85.7 | 85.53 | 1991 |
| 1726590600 | 85.87 | 1.14 | 1.35 | 85.72 | 85.975 | 85.3 | 479 |
| 1726504200 | 84.73 | 0.08 | 0.09 | 84.73 | 84.73 | 84.73 | 144 |
| 1726245000 | 84.655 | 1.27 | 1.52 | 84.64 | 84.77 | 84.525 | 1903 |
| 1726158600 | 83.39 | 1.68 | 2.06 | 83.6 | 83.6 | 83.27 | 521 |
| 1726072200 | 81.71 | -1.3 | -1.57 | 81.77 | 81.775 | 81.6 | 5998 |
| 1725985800 | 83.01 | 0.31 | 0.37 | 82.94 | 83.01 | 82.835 | 13905 |
| 1725899400 | 82.7 | 0.99 | 1.21 | 82.15 | 82.93 | 81.99 | 199 |
| 1725640200 | 81.71 | -0.48 | -0.58 | 82.28 | 83.6 | 80.865 | 4008 |
| 1725553800 | 82.185 | -1.31 | -1.56 | 82.185 | 82.185 | 82.185 | 0 |
| 1725467400 | 83.49 | -0.59 | -0.70 | 83.62 | 83.62 | 83.47 | 2546 |
| 1725381000 | 84.08 | -1.3 | -1.52 | 85.38 | 85.495 | 83.655 | 801 |
| 1725294600 | 85.375 | 0.66 | 0.78 | 85.19 | 85.47 | 85.19 | 153 |
| 1725035400 | 84.715 | -0.13 | -0.15 | 84.85 | 85.095 | 84.595 | 2133 |
| 1724949000 | 84.845 | 0.69 | 0.83 | 84.36 | 84.845 | 83.94 | 6785 |
| 1724862600 | 84.15 | 0.31 | 0.36 | 84.12 | 84.405 | 83.82 | 346 |
| 1724776200 | 83.845 | -0.27 | -0.32 | 83.845 | 83.845 | 83.845 | 1296 |
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
