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 | 3.55 | 4.1307889225 | 85.94 | 90.59 | 85.15 | 2335238 | 87.95705426 | SP |
| 4 | 10.81 | 13.7391967463 | 78.68 | 90.59 | 75.28 | 3116091 | 81.73721599 | SP |
| 12 | 3.14 | 3.63636363636 | 86.35 | 90.59 | 75.28 | 3386288 | 84.31365059 | SP |
| 26 | 21.88 | 32.3620766159 | 67.61 | 90.59 | 66.49 | 3537437 | 79.87340847 | SP |
| 52 | 38.2 | 74.4784558393 | 51.29 | 90.59 | 50.935 | 3968805 | 69.79324753 | SP |
| 156 | 29.21 | 48.4571997346 | 60.28 | 94.54 | 32.975 | 4735670 | 60.51041204 | SP |
| 260 | 66.355 | 286.816511779 | 23.135 | 94.54 | 16.865 | 3517984 | 56.42866529 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 89.44 | -0.09 | -0.10 | 89.56 | 89.79 | 88.54 | 2170420 |
| 1715898600 | 89.53 | -0.37 | -0.41 | 89.81 | 90.59 | 89.455 | 2187035 |
| 1715812200 | 89.9 | 2.68 | 3.07 | 88.2 | 90.02 | 87.59 | 3174341 |
| 1715725800 | 87.22 | 1.07 | 1.24 | 85.92 | 87.43 | 85.87 | 2489828 |
| 1715639400 | 86.15 | 0.38 | 0.44 | 86.48 | 86.52 | 85.58 | 1560332 |
| 1715380200 | 85.77 | 0.41 | 0.48 | 85.94 | 86.62 | 85.15 | 2264652 |
| 1715293800 | 85.36 | 0.31 | 0.36 | 85.12 | 85.5801 | 84.4002 | 1315302 |
| 1715207400 | 85.05 | -0.09 | -0.11 | 84.12 | 85.581 | 84.08 | 1246205 |
| 1715121000 | 85.14 | -0.04 | -0.05 | 85.3 | 85.79 | 84.88 | 1905273 |
| 1715034600 | 85.18 | 1.86 | 2.23 | 84.02 | 85.18 | 83.72 | 1987837 |
| 1714775400 | 83.32 | 3.2 | 3.99 | 82.95 | 83.74 | 82.34 | 2893816 |
| 1714689000 | 80.12 | 1.97 | 2.52 | 79.52 | 80.45 | 77.79 | 2695388 |
| 1714602600 | 78.15 | -1.17 | -1.48 | 78.75 | 81.39 | 77.86 | 5948286 |
| 1714516200 | 79.32 | -3.14 | -3.81 | 81.81 | 82.35 | 79.32 | 2555102 |
| 1714429800 | 82.46 | 0.63 | 0.77 | 82.6 | 82.84 | 81.41 | 2517791 |
| 1714170600 | 81.83 | 2.47 | 3.11 | 80.54 | 82.3864 | 80.3 | 7954190 |
| 1714084200 | 79.36 | -0.85 | -1.06 | 77.41 | 79.695 | 77 | 3890970 |
| 1713997800 | 80.21 | 0.52 | 0.65 | 80.83 | 81.4 | 79.35 | 3076991 |
| 1713911400 | 79.69 | 2.32 | 3.00 | 78.09 | 80.11 | 77.96 | 3154221 |
| 1713825000 | 77.37 | 1.49 | 1.96 | 76.83 | 78.235 | 75.6 | 4003540 |
| 1713565800 | 75.88 | -3.25 | -4.11 | 78.68 | 78.87 | 75.28 | 5500714 |
| 1713479400 | 79.13 | -0.98 | -1.22 | 80.27 | 80.96 | 78.94 | 3837083 |
| 1713393000 | 80.11 | -2.01 | -2.45 | 82.86 | 82.88 | 79.76 | 4004274 |
| 1713306600 | 82.12 | 0 | 0.00 | 82.06 | 83.14 | 81.61 | 4245519 |
| 1713220200 | 82.12 | -2.83 | -3.33 | 86.4 | 86.4175 | 81.81 | 10077130 |
| 1712961000 | 84.95 | -2.84 | -3.23 | 86.06 | 86.5 | 84.4 | 4834881 |
| 1712874600 | 87.79 | 2.75 | 3.23 | 85.79 | 88.12 | 84.9 | 3216876 |
| 1712788200 | 85.04 | -1.58 | -1.82 | 84.57 | 85.43 | 84.28 | 4587407 |
| 1712701800 | 86.62 | 0.6 | 0.70 | 86.91 | 87.02 | 84.76 | 3658367 |
| 1712615400 | 86.02 | 0.05 | 0.06 | 86.32 | 86.74 | 85.46 | 2855061 |
| 1712356200 | 85.97 | 2 | 2.38 | 84.54 | 87.01 | 84.25 | 4510458 |
| 1712269800 | 83.97 | -2.7 | -3.12 | 88.33 | 88.56 | 83.915 | 4594550 |
| 1712183400 | 86.67 | 0.34 | 0.39 | 85.49 | 87.44 | 85.461 | 2494763 |
| 1712097000 | 86.33 | -1.56 | -1.77 | 85.92 | 86.45 | 85.115 | 2973164 |
| 1712010600 | 87.89 | 0.41 | 0.47 | 87.85 | 88.885 | 87.105 | 2733076 |
| 1711665000 | 87.48 | -0.42 | -0.48 | 87.83 | 88.16 | 87.38 | 2959853 |
| 1711578600 | 87.9 | 0.58 | 0.66 | 88.49 | 88.52 | 86.71 | 3387128 |
| 1711492200 | 87.32 | -0.57 | -0.65 | 88.51 | 88.86 | 87.24 | 2484600 |
| 1711405800 | 87.89 | -0.62 | -0.70 | 87.41 | 88.5 | 87.03 | 2115278 |
| 1711146600 | 88.51 | 0.15 | 0.17 | 88.15 | 89.0097 | 87.83 | 2892083 |
| 1711060200 | 88.36 | 0.76 | 0.87 | 89.57 | 89.74 | 88.29 | 3140701 |
| 1710973800 | 87.6 | 1.98 | 2.31 | 86.03 | 87.72 | 85.36 | 4591498 |
| 1710887400 | 85.62 | 0.4 | 0.47 | 84.41 | 85.78 | 83.6025 | 2331060 |
| 1710801000 | 85.22 | 1.58 | 1.89 | 85.7 | 86.59 | 85.13 | 2763748 |
| 1710541800 | 83.64 | -2.07 | -2.42 | 84.53 | 84.75 | 83.2 | 3192603 |
| 1710455400 | 85.71 | -0.45 | -0.52 | 86.64 | 86.83 | 84.63 | 3619280 |
| 1710369000 | 86.16 | -1.42 | -1.62 | 87.11 | 87.14 | 85.75 | 2057426 |
| 1710282600 | 87.58 | 2.47 | 2.90 | 86.03 | 87.7 | 84.7499 | 3543497 |
| 1710196200 | 85.11 | -0.65 | -0.76 | 85.17 | 85.625 | 84.37 | 4032822 |
| 1709940600 | 85.76 | -2.62 | -2.96 | 88.48 | 89.595 | 85.52 | 5307512 |
| 1709854200 | 88.38 | 2.58 | 3.01 | 87.17 | 88.845 | 86.5627 | 3480612 |
| 1709767800 | 85.8 | 1.04 | 1.23 | 86.39 | 87.0314 | 85.06 | 3180995 |
| 1709681400 | 84.76 | -3.13 | -3.56 | 86.66 | 86.69 | 83.8001 | 4200884 |
| 1709595000 | 87.89 | -0.72 | -0.81 | 88.56 | 88.72 | 87.8275 | 3062014 |
| 1709335800 | 88.61 | 2.57 | 2.99 | 86.34 | 88.94 | 86.32 | 3096210 |
| 1709249400 | 86.04 | 1.46 | 1.73 | 85.7 | 86.42 | 84.45 | 3011487 |
| 1709163000 | 84.58 | -0.97 | -1.13 | 84.68 | 85.14 | 84.22 | 1875169 |
| 1709076600 | 85.55 | 0.41 | 0.48 | 85.56 | 85.675 | 84.52 | 2335388 |
| 1708990200 | 85.14 | -0.1 | -0.12 | 85.5 | 85.921 | 85.06 | 2578326 |
| 1708731000 | 85.24 | -0.55 | -0.64 | 86.35 | 86.73 | 84.85 | 3606418 |
| 1708644600 | 85.79 | 4.73 | 5.84 | 84.37 | 86.15 | 84.1 | 4454027 |
| 1708558200 | 81.06 | -0.68 | -0.83 | 80.64 | 81.09 | 79.54 | 3680850 |
| 1708471800 | 81.74 | -1.27 | -1.53 | 82.21 | 82.77 | 80.25 | 4085935 |
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
