We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5643 | -0.644256775656 | 87.5893 | 87.5893 | 86.74 | 171 | 87.05855998 | SP |
| 4 | 3.3151 | 3.96022453736 | 83.7099 | 87.97 | 83.7099 | 311 | 85.80381832 | SP |
| 12 | -2.075 | -2.32884399551 | 89.1 | 91.5131 | 83.7099 | 2434 | 89.82625136 | SP |
| 26 | 0.845 | 0.980505917846 | 86.18 | 96.2625 | 83.7099 | 4315 | 90.72872473 | SP |
| 52 | -9.7193 | -10.0463799934 | 96.7443 | 99.49 | 79.3223 | 4733 | 93.35844333 | SP |
| 156 | -13.205 | -13.1746981942 | 100.23 | 102.3178 | 79.3223 | 4482 | 93.44312547 | SP |
| 260 | -13.205 | -13.1746981942 | 100.23 | 102.3178 | 79.3223 | 4482 | 93.44312547 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 87.025 | 0.22 | 0.26 | 86.802 | 87.025 | 86.802 | 1132 |
| 1716503400 | 86.802 | -0.51 | -0.58 | 87.3098 | 87.3098 | 86.802 | 100 |
| 1716417000 | 87.3098 | 0.08 | 0.10 | 87.2256 | 87.3098 | 87.14 | 112 |
| 1716330600 | 87.2256 | 0.45 | 0.52 | 86.7769 | 87.31 | 86.7769 | 274 |
| 1716244200 | 86.7769 | -0.26 | -0.30 | 87.0349 | 87.0349 | 86.74 | 153 |
| 1715985000 | 87.0349 | -0.55 | -0.63 | 87.5893 | 87.5893 | 87.0349 | 218 |
| 1715898600 | 87.5893 | -0.1 | -0.11 | 87.6896 | 87.97 | 87.5893 | 141 |
| 1715812200 | 87.6896 | 1.21 | 1.40 | 86.4772 | 87.6896 | 86.4772 | 284 |
| 1715725800 | 86.4772 | 0.46 | 0.54 | 86.36 | 86.4772 | 86.36 | 369 |
| 1715639400 | 86.0152 | 0.23 | 0.27 | 86.25 | 86.25 | 86.0152 | 1387 |
| 1715380200 | 85.7866 | -0.49 | -0.57 | 85.96 | 85.96 | 85.7866 | 265 |
| 1715293800 | 86.2791 | 0.38 | 0.44 | 85.898 | 86.2791 | 85.898 | 72 |
| 1715207400 | 85.898 | -0.53 | -0.61 | 85.95 | 85.95 | 85.898 | 143 |
| 1715121000 | 86.4292 | 0.58 | 0.68 | 85.8459 | 86.4292 | 85.8459 | 333 |
| 1715034600 | 85.8459 | 0.34 | 0.39 | 85.57 | 85.8459 | 85.52 | 72 |
| 1714775400 | 85.5094 | 0.88 | 1.04 | 84.6323 | 85.68 | 84.6323 | 236 |
| 1714689000 | 84.6323 | 0.31 | 0.36 | 84.3273 | 84.6323 | 84.3273 | 0 |
| 1714602600 | 84.3273 | 0.25 | 0.30 | 83.7334 | 84.3273 | 83.7334 | 11 |
| 1714516200 | 84.078 | -0.64 | -0.76 | 84.29 | 84.29 | 84.078 | 205 |
| 1714429800 | 84.7216 | 0.63 | 0.75 | 84.45 | 84.7216 | 84.45 | 625 |
| 1714170600 | 84.0896 | 0.38 | 0.45 | 83.7099 | 84.4 | 83.7099 | 900 |
| 1714084200 | 83.7099 | -0.45 | -0.54 | 84.1613 | 84.1613 | 83.7099 | 341 |
| 1713997800 | 84.1613 | -0.61 | -0.72 | 84.7703 | 84.7703 | 84.0891 | 298 |
| 1713911400 | 84.7703 | -0.06 | -0.07 | 84.8291 | 84.8291 | 84.7703 | 40 |
| 1713825000 | 84.8291 | -0.03 | -0.03 | 84.5 | 84.8291 | 84.5 | 146 |
| 1713565800 | 84.8563 | 0.23 | 0.28 | 84.6219 | 84.8563 | 84.6219 | 3235 |
| 1713479400 | 84.6219 | -0.41 | -0.48 | 85.0283 | 85.0283 | 84.6219 | 0 |
| 1713393000 | 85.0283 | 0.81 | 0.96 | 84.22 | 85.0283 | 84.22 | 74 |
| 1713306600 | 84.22 | -0.47 | -0.56 | 83.885 | 84.3 | 83.885 | 441 |
| 1713220200 | 84.6946 | -1.45 | -1.69 | 85.05 | 85.05 | 84.48 | 704 |
| 1712961000 | 86.1466 | 0.55 | 0.65 | 86.3 | 86.3 | 86.1466 | 195 |
| 1712874600 | 85.5944 | -0.37 | -0.43 | 86.115 | 86.115 | 85.47 | 22 |
| 1712788200 | 85.9626 | -1.91 | -2.18 | 87.8761 | 87.8761 | 85.9626 | 1970 |
| 1712701800 | 87.8761 | 0.82 | 0.94 | 87.0588 | 87.8761 | 87.0588 | 1317 |
| 1712615400 | 87.0588 | -0.1 | -0.12 | 87.1611 | 87.1611 | 87.0588 | 297 |
| 1712356200 | 87.1611 | -1.15 | -1.30 | 87.37 | 87.37 | 87.1611 | 17 |
| 1712269800 | 88.3132 | 0.67 | 0.76 | 88.22 | 88.35 | 87.89 | 1136 |
| 1712183400 | 87.6435 | -0.14 | -0.15 | 86.96 | 87.6435 | 86.96 | 127 |
| 1712097000 | 87.7789 | -0.34 | -0.39 | 88.122 | 88.122 | 87.7789 | 359 |
| 1712010600 | 88.122 | -2.13 | -2.35 | 88.87 | 88.87 | 88.122 | 142 |
| 1711665000 | 90.2473 | 0.01 | 0.02 | 90.2334 | 90.2473 | 90.2334 | 13 |
| 1711578600 | 90.2334 | 0.8 | 0.89 | 89.615 | 90.2334 | 89.615 | 17 |
| 1711492200 | 89.4384 | 0.29 | 0.32 | 89.1491 | 89.4384 | 89.1491 | 370 |
| 1711405800 | 89.1491 | -0.4 | -0.45 | 89.325 | 89.325 | 89.1491 | 337 |
| 1711146600 | 89.5523 | 0.85 | 0.96 | 89.82 | 89.82 | 89.5523 | 275 |
| 1711060200 | 88.6994 | 0.15 | 0.17 | 88.5475 | 88.73 | 88.5475 | 118 |
| 1710973800 | 88.5475 | -0.09 | -0.10 | 88.6387 | 88.92 | 88.5475 | 928 |
| 1710887400 | 88.6387 | 0.3 | 0.34 | 88.3375 | 88.6387 | 88.3375 | 474 |
| 1710801000 | 88.3375 | -0.28 | -0.32 | 88.44 | 88.44 | 88.3375 | 127 |
| 1710541800 | 88.6189 | 0 | 0.00 | 88.72 | 88.72 | 88.54 | 200 |
| 1710455400 | 88.6157 | -1.41 | -1.57 | 90.0252 | 90.0252 | 88.6157 | 36186 |
| 1710369000 | 90.0252 | -0.43 | -0.47 | 90.14 | 90.14 | 90.0252 | 1890 |
| 1710282600 | 90.4528 | -0.76 | -0.84 | 91.216 | 91.216 | 90.4528 | 277 |
| 1710196200 | 91.216 | -0.07 | -0.07 | 91.2836 | 91.2836 | 91.08 | 79237 |
| 1709940600 | 91.2836 | -0.18 | -0.19 | 91.3 | 91.5131 | 91.2836 | 946 |
| 1709854200 | 91.4618 | 0 | 0.00 | 91.4612 | 91.5 | 91.4612 | 135 |
| 1709767800 | 91.4612 | 0.51 | 0.57 | 90.9464 | 91.4612 | 90.9464 | 7 |
| 1709681400 | 90.9464 | 1.24 | 1.38 | 89.7054 | 90.9464 | 89.7054 | 39 |
| 1709595000 | 89.7054 | -0.35 | -0.39 | 89.35 | 89.7054 | 89.35 | 213 |
| 1709335800 | 90.0561 | 0.2 | 0.23 | 89.1 | 90.13 | 88.81 | 180 |
| 1709249400 | 89.8525 | 0.51 | 0.57 | 89.3417 | 89.8525 | 89.3417 | 139 |
| 1709163000 | 89.3417 | 0.58 | 0.65 | 88.7662 | 89.3417 | 88.7662 | 24120 |
| 1709076600 | 88.7662 | -0.55 | -0.61 | 89.06 | 89.06 | 88.7662 | 1228 |
| 1708990200 | 89.3143 | -0.39 | -0.43 | 89.82 | 89.82 | 89.3143 | 2510 |
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
