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 | -1.19 | -1.41330166271 | 84.2 | 84.88 | 82.54 | 29595 | 83.9310339 | SP |
| 4 | -3.86 | -4.4434212041 | 86.87 | 87.32 | 82.54 | 27277 | 84.72039783 | SP |
| 12 | -2.3 | -2.69604970109 | 85.31 | 87.32 | 81.74 | 33498 | 84.82553478 | SP |
| 26 | 0.75 | 0.9117432531 | 82.26 | 87.32 | 79.18 | 54047 | 82.65891191 | SP |
| 52 | 2.4 | 2.97729810197 | 80.61 | 87.32 | 73.4824 | 57551 | 80.68553232 | SP |
| 156 | 2.28 | 2.82422891119 | 80.73 | 91.9 | 73.4824 | 67855 | 83.1684749 | SP |
| 260 | 10.71 | 14.8132780083 | 72.3 | 91.9 | 47.2999 | 60559 | 77.74905951 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 83.01 | -0.45 | -0.54 | 83.03 | 83.07 | 82.54 | 41055 |
| 1718317800 | 83.46 | -0.35 | -0.42 | 83.79 | 83.79 | 83.1447 | 29000 |
| 1718231400 | 83.81 | -0.05 | -0.06 | 84.87 | 84.87 | 83.68 | 40655 |
| 1718145000 | 83.86 | -0.45 | -0.53 | 83.95 | 83.9627 | 83.48 | 24665 |
| 1718058600 | 84.31 | 0 | 0.00 | 84.14 | 84.52 | 83.8 | 16303 |
| 1717799400 | 84.31 | -0.22 | -0.26 | 84.2 | 84.88 | 84.2 | 37350 |
| 1717713000 | 84.53 | 0 | 0.00 | 84.42 | 84.84 | 84.37 | 19882 |
| 1717626600 | 84.53 | 0.03 | 0.04 | 84.66 | 84.66 | 84.185 | 29136 |
| 1717540200 | 84.5 | -0.34 | -0.40 | 84.38 | 84.7 | 84.215 | 26718 |
| 1717453800 | 84.838 | -0.83 | -0.97 | 85.56 | 85.56 | 84.525 | 20499 |
| 1717194600 | 85.67 | 1.65 | 1.96 | 84.24 | 85.67 | 84.08 | 22677 |
| 1717108200 | 84.02 | 0.82 | 0.99 | 83.43 | 84.03 | 83.3506 | 33450 |
| 1717021800 | 83.2 | -1.01 | -1.20 | 83.63 | 83.63 | 83.07 | 35168 |
| 1716935400 | 84.21 | -0.4 | -0.47 | 84.61 | 84.93 | 84.0199 | 41640 |
| 1716589800 | 84.61 | -0.06 | -0.07 | 84.82 | 84.8353 | 84.43 | 14661 |
| 1716503400 | 84.67 | -1.35 | -1.57 | 86.1 | 86.1 | 84.61 | 24070 |
| 1716417000 | 86.02 | -0.88 | -1.01 | 86.57 | 86.57 | 85.93 | 21972 |
| 1716330600 | 86.8988 | 0.15 | 0.17 | 86.78 | 87.0467 | 86.73 | 36560 |
| 1716244200 | 86.75 | -0.49 | -0.56 | 87.32 | 87.32 | 86.7275 | 19691 |
| 1715985000 | 87.24 | 0.29 | 0.33 | 86.87 | 87.24 | 86.83 | 24171 |
| 1715898600 | 86.95 | 0.04 | 0.05 | 86.96 | 87.175 | 86.81 | 38027 |
| 1715812200 | 86.91 | 0.38 | 0.44 | 87 | 87.0051 | 86.72 | 24711 |
| 1715725800 | 86.53 | 0.38 | 0.44 | 86.34 | 86.67 | 86.21 | 23623 |
| 1715639400 | 86.15 | 0.11 | 0.13 | 86.31 | 86.675 | 86.1 | 16689 |
| 1715380200 | 86.04 | 0.01 | 0.01 | 86.24 | 86.36 | 85.9 | 29670 |
| 1715293800 | 86.03 | 0.79 | 0.93 | 85.25 | 86.06 | 85.25 | 33917 |
| 1715207400 | 85.24 | 0.2 | 0.24 | 84.79 | 85.3 | 84.79 | 27818 |
| 1715121000 | 85.04 | 0.22 | 0.26 | 85.05 | 85.36 | 85.04 | 28612 |
| 1715034600 | 84.82 | 0.45 | 0.53 | 84.74 | 84.89 | 84.64 | 20450 |
| 1714775400 | 84.37 | 0.36 | 0.43 | 84.49 | 84.73 | 84 | 48814 |
| 1714689000 | 84.01 | 0.57 | 0.68 | 84.01 | 84.1259 | 83.5767 | 51316 |
| 1714602600 | 83.44 | -0.01 | -0.01 | 83.37 | 84.282 | 83.24 | 21843 |
| 1714516200 | 83.45 | -0.94 | -1.11 | 84.1 | 84.1 | 83.45 | 15003 |
| 1714429800 | 84.39 | 0.43 | 0.51 | 84.15 | 84.545 | 84.15 | 19512 |
| 1714170600 | 83.96 | -0.48 | -0.56 | 84.26 | 84.27 | 83.9599 | 18549 |
| 1714084200 | 84.4361 | -0.88 | -1.04 | 84.59 | 84.59 | 83.92 | 25319 |
| 1713997800 | 85.32 | 0.04 | 0.05 | 84.75 | 85.36 | 84.42 | 47670 |
| 1713911400 | 85.2771 | 0.74 | 0.87 | 84.59 | 85.4586 | 84.59 | 34515 |
| 1713825000 | 84.5375 | 0.75 | 0.89 | 83.94 | 84.97 | 83.7857 | 23860 |
| 1713565800 | 83.79 | 1.22 | 1.48 | 82.64 | 83.8 | 82.64 | 15394 |
| 1713479400 | 82.5687 | 0.33 | 0.40 | 82.49 | 82.83 | 82.2401 | 26260 |
| 1713393000 | 82.24 | 0.3 | 0.37 | 82.19 | 82.71 | 81.92 | 20121 |
| 1713306600 | 81.94 | -0.56 | -0.68 | 82.54 | 82.54 | 81.74 | 34847 |
| 1713220200 | 82.5 | -0.4 | -0.48 | 83.44 | 83.81 | 82.18 | 48360 |
| 1712961000 | 82.896 | -1.12 | -1.34 | 83.82 | 84.06 | 82.73 | 35595 |
| 1712874600 | 84.02 | -0.39 | -0.46 | 84.65 | 84.65 | 83.6 | 22927 |
| 1712788200 | 84.41 | -1.57 | -1.83 | 85.01 | 85.03 | 83.95 | 84066 |
| 1712701800 | 85.98 | 0.46 | 0.54 | 85.69 | 86 | 85.35 | 34668 |
| 1712615400 | 85.52 | 0.37 | 0.43 | 85.25 | 85.73 | 85.25 | 23007 |
| 1712356200 | 85.15 | 0.21 | 0.25 | 85.01 | 85.395 | 84.49 | 56555 |
| 1712269800 | 84.94 | -0.79 | -0.92 | 86.02 | 86.23 | 84.77 | 35132 |
| 1712183400 | 85.73 | -0.06 | -0.07 | 85.8 | 85.975 | 85.49 | 173680 |
| 1712097000 | 85.79 | -0.26 | -0.30 | 85.77 | 86.02 | 85.62 | 25094 |
| 1712010600 | 86.05 | -0.61 | -0.70 | 86.6 | 86.6 | 85.97 | 34748 |
| 1711665000 | 86.66 | 0.73 | 0.85 | 86.02 | 86.71 | 86.02 | 25321 |
| 1711578600 | 85.93 | 1.69 | 2.01 | 84.76 | 85.93 | 84.76 | 31061 |
| 1711492200 | 84.24 | -0.58 | -0.68 | 84.92 | 85.12 | 84.24 | 52956 |
| 1711405800 | 84.82 | 0.23 | 0.27 | 84.62 | 85.075 | 84.62 | 66223 |
| 1711146600 | 84.59 | -1.02 | -1.19 | 85.31 | 85.37 | 84.59 | 28709 |
| 1711060200 | 85.61 | 0.66 | 0.77 | 85.27 | 85.83 | 85.2 | 19196 |
| 1710973800 | 84.9539 | 0.57 | 0.68 | 84.16 | 85.14 | 84.15 | 35953 |
| 1710887400 | 84.38 | 0.49 | 0.58 | 83.79 | 84.4 | 83.79 | 22705 |
| 1710801000 | 83.89 | 0.12 | 0.14 | 83.88 | 84.14 | 83.44 | 22046 |
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
