We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -0.519951632406 | 82.7 | 82.7 | 80.8 | 23717 | 81.56337422 | SP |
| 4 | -3.71 | -4.31495696674 | 85.98 | 88.64 | 80.8 | 16744 | 84.54979515 | SP |
| 12 | -4.72 | -5.42591102426 | 86.99 | 89.67 | 80.8 | 19260 | 86.03923636 | SP |
| 26 | 8.05 | 10.8461331178 | 74.22 | 90.96 | 72.24 | 24202 | 84.65151338 | SP |
| 52 | -0.38 | -0.459770114943 | 82.65 | 90.96 | 72.24 | 22470 | 82.97265058 | SP |
| 156 | -9.33 | -10.1855895197 | 91.6 | 111.765 | 72.24 | 54044 | 92.98880825 | SP |
| 260 | 1.1499 | 1.41752783835 | 81.1201 | 111.765 | 51.55 | 77671 | 82.99462363 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825000 | 82.27 | 0.72 | 0.88 | 81.99 | 82.46 | 81.33 | 12037 |
| 1713565800 | 81.55 | 0.44 | 0.54 | 81.22 | 81.595 | 81.22 | 79056 |
| 1713479400 | 81.1143 | 0.08 | 0.10 | 81.24 | 81.24 | 80.8 | 8630 |
| 1713393000 | 81.03 | -0.66 | -0.81 | 81.49 | 81.56 | 81.03 | 9032 |
| 1713306600 | 81.69 | -1.07 | -1.29 | 82.7 | 82.7 | 81.55 | 9829 |
| 1713220200 | 82.76 | -1.31 | -1.56 | 84.59 | 84.69 | 82.52 | 14471 |
| 1712961000 | 84.073 | -0.97 | -1.14 | 84.73 | 84.76 | 84.073 | 8402 |
| 1712874600 | 85.04 | 0.16 | 0.19 | 85.12 | 85.47 | 84.435 | 23741 |
| 1712788200 | 84.88 | -3.19 | -3.63 | 86.3 | 86.3 | 84.4362 | 9618 |
| 1712701800 | 88.0733 | 1.01 | 1.16 | 87.41 | 88.0733 | 87.25 | 36638 |
| 1712615400 | 87.0671 | 1.21 | 1.41 | 86.28 | 87.11 | 86.21 | 6572 |
| 1712356200 | 85.86 | 0.53 | 0.62 | 85.24 | 85.93 | 84.96 | 9136 |
| 1712269800 | 85.33 | -0.51 | -0.59 | 86.45 | 86.875 | 85.08 | 9028 |
| 1712183400 | 85.84 | 0.06 | 0.07 | 85.67 | 85.94 | 85.46 | 8337 |
| 1712097000 | 85.78 | -1.18 | -1.36 | 86.37 | 86.37 | 85.4907 | 5706 |
| 1712010600 | 86.96 | -1.52 | -1.72 | 88.64 | 88.64 | 86.95 | 11901 |
| 1711665000 | 88.48 | 0.92 | 1.05 | 87.94 | 88.565 | 87.94 | 14555 |
| 1711578600 | 87.56 | 2.27 | 2.66 | 86.01 | 87.59 | 86.01 | 30944 |
| 1711492200 | 85.29 | -0.39 | -0.46 | 85.98 | 85.98 | 85.29 | 10498 |
| 1711405800 | 85.68 | -0.65 | -0.75 | 86.36 | 86.54 | 85.68 | 6344 |
| 1711146600 | 86.33 | -1.29 | -1.47 | 87.45 | 87.64 | 86.33 | 10169 |
| 1711060200 | 87.62 | 0.75 | 0.86 | 87.4 | 87.8334 | 86.96 | 11938 |
| 1710973800 | 86.87 | 0.48 | 0.56 | 85.81 | 87.169 | 85.47 | 18174 |
| 1710887400 | 86.39 | -0.51 | -0.59 | 86.22 | 86.61 | 85.9244 | 8151 |
| 1710801000 | 86.9 | 0.12 | 0.14 | 87.03 | 87.26 | 86.77 | 25456 |
| 1710541800 | 86.78 | -0.11 | -0.13 | 86.78 | 87.0314 | 86.3701 | 5656 |
| 1710455400 | 86.89 | -1.46 | -1.65 | 88.11 | 88.12 | 86.335 | 7684 |
| 1710369000 | 88.35 | -0.44 | -0.50 | 88.69 | 89.18 | 88.3495 | 10655 |
| 1710282600 | 88.79 | -0.16 | -0.18 | 88.91 | 89.15 | 88.3299 | 8351 |
| 1710196200 | 88.9509 | -0.4 | -0.45 | 89.33 | 89.67 | 88.66 | 12727 |
| 1709940600 | 89.353 | 0.89 | 1.01 | 88.69 | 89.515 | 88.69 | 9019 |
| 1709854200 | 88.46 | 0.23 | 0.26 | 88.61 | 88.89 | 87.91 | 8676 |
| 1709767800 | 88.23 | 0.36 | 0.41 | 88.475 | 88.502 | 88 | 10346 |
| 1709681400 | 87.87 | -1.15 | -1.29 | 88.79 | 88.94 | 87.525 | 20728 |
| 1709595000 | 89.02 | 0.81 | 0.92 | 88.11 | 89.02 | 87.41 | 15091 |
| 1709335800 | 88.21 | 1 | 1.15 | 87.17 | 88.22 | 86.27 | 22044 |
| 1709249400 | 87.21 | 0.52 | 0.60 | 87.35 | 87.65 | 87.07 | 92471 |
| 1709163000 | 86.6893 | 0.47 | 0.55 | 85.77 | 87.2441 | 85.61 | 12577 |
| 1709076600 | 86.2154 | 0.14 | 0.16 | 86.56 | 86.89 | 86.06 | 11994 |
| 1708990200 | 86.075 | -0.86 | -0.98 | 86.93 | 86.93 | 85.9 | 21296 |
| 1708731000 | 86.93 | -0.27 | -0.31 | 87.38 | 87.38 | 86.92 | 15214 |
| 1708644600 | 87.2 | 0.19 | 0.22 | 87 | 87.46 | 87 | 15522 |
| 1708558200 | 87.01 | 0.71 | 0.82 | 86.25 | 87.05 | 86.25 | 19424 |
| 1708471800 | 86.3 | -0.26 | -0.30 | 86.08 | 86.65 | 85.71 | 24130 |
| 1708126200 | 86.56 | -0.7 | -0.80 | 85.98 | 87.02 | 85.8 | 28185 |
| 1708039800 | 87.2608 | 2.06 | 2.42 | 85.84 | 87.2608 | 85.84 | 22531 |
| 1707953400 | 85.2 | 0.62 | 0.73 | 85.25 | 85.625 | 84.62 | 33786 |
| 1707867000 | 84.58 | -1.67 | -1.94 | 84.34 | 84.58 | 83.55 | 22068 |
| 1707780600 | 86.25 | -0.03 | -0.03 | 86.31 | 86.86 | 86.11 | 18871 |
| 1707521400 | 86.28 | 0.04 | 0.04 | 86.43 | 86.43 | 85.56 | 9621 |
| 1707435000 | 86.2413 | 0.84 | 0.99 | 85.42 | 86.5 | 85.34 | 15519 |
| 1707348600 | 85.4 | -0.24 | -0.28 | 85.85 | 85.85 | 85 | 10622 |
| 1707262200 | 85.64 | 1.12 | 1.33 | 84.59 | 85.73 | 84.43 | 22147 |
| 1707175800 | 84.52 | -1.73 | -2.01 | 85.4 | 85.4 | 84.28 | 34547 |
| 1706916600 | 86.25 | -0.86 | -0.99 | 86.28 | 86.58 | 85.06 | 36621 |
| 1706830200 | 87.11 | 1.47 | 1.72 | 85.63 | 87.11 | 85.03 | 28668 |
| 1706743800 | 85.64 | -0.87 | -1.01 | 86.74 | 87.14 | 85.48 | 75838 |
| 1706657400 | 86.51 | -0.65 | -0.74 | 86.99 | 86.99 | 86.29 | 16103 |
| 1706571000 | 87.1582 | 0.47 | 0.54 | 86.69 | 87.34 | 86.51 | 11451 |
| 1706311800 | 86.69 | -0.03 | -0.03 | 86.98 | 87.29 | 86.46 | 26534 |
| 1706225400 | 86.72 | 0.83 | 0.97 | 86.82 | 87.18 | 86.39 | 16282 |
| 1706139000 | 85.89 | -1.17 | -1.34 | 87.8 | 87.82 | 85.81 | 14891 |
| 1706052600 | 87.06 | -0.53 | -0.61 | 87.88 | 88.15 | 86.73 | 16891 |
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
