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 | -1.3619 | -1.4688308887 | 92.72 | 94.82 | 91.1444 | 1979 | 92.97514828 | SP |
| 4 | -3.8919 | -4.08598425197 | 95.25 | 95.83 | 91.1444 | 3586 | 92.96231983 | SP |
| 12 | -3.2119 | -3.39632018611 | 94.57 | 96.27 | 87.87 | 2887 | 92.57846489 | SP |
| 26 | -0.8419 | -0.913123644252 | 92.2 | 96.27 | 87.82 | 3220 | 92.22963986 | SP |
| 52 | 7.2281 | 8.59158445263 | 84.13 | 96.27 | 74.88 | 6312 | 85.42351099 | SP |
| 156 | -7.9019 | -7.96080999396 | 99.26 | 103.62 | 71.46 | 8879 | 86.69648436 | SP |
| 260 | 38.1781 | 71.7903347123 | 53.18 | 103.62 | 51.52 | 7651 | 86.99576404 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 91.3581 | -1.49 | -1.61 | 91.99 | 91.99 | 91.1444 | 2059 |
| 1718317800 | 92.8494 | -0.96 | -1.02 | 93.67 | 93.67 | 92.61 | 1502 |
| 1718231400 | 93.8089 | 1.46 | 1.58 | 94.54 | 94.82 | 93.8089 | 3277 |
| 1718145000 | 92.3489 | -0.26 | -0.28 | 91.99 | 92.35 | 91.56 | 2241 |
| 1718058600 | 92.604 | 0.06 | 0.07 | 91.92 | 92.604 | 91.92 | 1684 |
| 1717799400 | 92.5421 | -1.14 | -1.22 | 92.72 | 92.8376 | 92.26 | 1189 |
| 1717713000 | 93.6818 | -0.22 | -0.24 | 93.69 | 93.7 | 93.49 | 1056 |
| 1717626600 | 93.9032 | 1.13 | 1.22 | 93.32 | 93.9032 | 93.32 | 829 |
| 1717540200 | 92.7735 | -1.13 | -1.20 | 93.32 | 93.32 | 92.7735 | 1054 |
| 1717453800 | 93.9041 | -0.34 | -0.36 | 95.83 | 95.83 | 93.7 | 1403 |
| 1717194600 | 94.2457 | 0.95 | 1.01 | 93.83 | 94.2457 | 93.41 | 902 |
| 1717108200 | 93.299 | 1.1 | 1.20 | 92.5 | 93.3938 | 92.5 | 2820 |
| 1717021800 | 92.1964 | -1.29 | -1.38 | 92 | 92.54 | 92 | 34924 |
| 1716935400 | 93.487 | -0.22 | -0.24 | 94.37 | 94.37 | 93.34 | 3433 |
| 1716589800 | 93.7102 | 0.89 | 0.95 | 93.64 | 93.7102 | 93.48 | 1038 |
| 1716503400 | 92.8246 | -1.43 | -1.51 | 93.63 | 93.63 | 92.8246 | 627 |
| 1716417000 | 94.2496 | -0.8 | -0.84 | 94.01 | 94.905 | 94.01 | 2763 |
| 1716330600 | 95.0484 | -0.21 | -0.22 | 94.94 | 95.0484 | 94.9195 | 1938 |
| 1716244200 | 95.2556 | 0.2 | 0.21 | 95.02 | 95.44 | 95.02 | 1688 |
| 1715985000 | 95.0588 | -0.18 | -0.19 | 95.25 | 95.25 | 95.0001 | 3764 |
| 1715898600 | 95.2358 | -0.63 | -0.66 | 95.68 | 95.68 | 95.2358 | 1623 |
| 1715812200 | 95.8654 | 0.44 | 0.46 | 96.17 | 96.17 | 95.72 | 1349 |
| 1715725800 | 95.425 | 1.32 | 1.40 | 95.26 | 95.425 | 95.0497 | 723 |
| 1715639400 | 94.1031 | 0.37 | 0.39 | 94.38 | 94.58 | 94.0801 | 1399 |
| 1715380200 | 93.736 | -0.49 | -0.52 | 94.51 | 94.51 | 93.46 | 2245 |
| 1715293800 | 94.225 | 0.93 | 0.99 | 93.8 | 94.225 | 93.78 | 3150 |
| 1715207400 | 93.2967 | -0.3 | -0.32 | 93.13 | 93.2967 | 92.94 | 2281 |
| 1715121000 | 93.5944 | 0.25 | 0.27 | 94.29 | 94.29 | 93.5944 | 622 |
| 1715034600 | 93.34 | 1.05 | 1.14 | 92.97 | 93.39 | 92.97 | 2216 |
| 1714775400 | 92.2867 | 0.96 | 1.06 | 92.56 | 92.75 | 92.12 | 6751 |
| 1714689000 | 91.3228 | 1.4 | 1.56 | 90.4 | 91.3228 | 90.4 | 1347 |
| 1714602600 | 89.9205 | 0.17 | 0.19 | 90.16 | 90.93 | 89.54 | 1274 |
| 1714516200 | 89.7522 | -1.63 | -1.78 | 90.54 | 90.72 | 89.7522 | 2719 |
| 1714429800 | 91.3778 | 0.5 | 0.55 | 91.25 | 91.71 | 91.09 | 2177 |
| 1714170600 | 90.8798 | 0.68 | 0.75 | 89.9 | 91.0756 | 89.9 | 2642 |
| 1714084200 | 90.199 | -0.76 | -0.83 | 89.84 | 90.199 | 89.84 | 2009 |
| 1713997800 | 90.9566 | -0.08 | -0.09 | 90.95 | 90.99 | 89.66 | 1698 |
| 1713911400 | 91.0394 | 1.42 | 1.58 | 89.6 | 91.28 | 89.6 | 4441 |
| 1713825000 | 89.6225 | 0.85 | 0.96 | 89.05 | 89.76 | 89.05 | 1163 |
| 1713565800 | 88.7732 | 0.59 | 0.67 | 87.87 | 88.87 | 87.87 | 1980 |
| 1713479400 | 88.1803 | -0.11 | -0.12 | 88.54 | 88.77 | 88.18 | 2376 |
| 1713393000 | 88.2858 | -0.58 | -0.66 | 89.47 | 89.47 | 88.24 | 1415 |
| 1713306600 | 88.869 | -0.58 | -0.64 | 88.85 | 89.3 | 88.6 | 5490 |
| 1713220200 | 89.4444 | -1.06 | -1.17 | 91.14 | 91.14 | 89.1 | 1688 |
| 1712961000 | 90.502 | -1.67 | -1.81 | 91.05 | 91.05 | 90.38 | 1243 |
| 1712874600 | 92.1718 | 0.41 | 0.45 | 91.96 | 92.2216 | 91.24 | 3771 |
| 1712788200 | 91.7632 | -2.41 | -2.56 | 91.94 | 91.94 | 91.27 | 4009 |
| 1712701800 | 94.1768 | 0.59 | 0.63 | 93.91 | 94.1768 | 93.91 | 1106 |
| 1712615400 | 93.59 | 0.6 | 0.64 | 92.89 | 93.73 | 92.89 | 8677 |
| 1712356200 | 92.993 | 0.43 | 0.47 | 92.28 | 93.195 | 92.28 | 2263 |
| 1712269800 | 92.5613 | -0.87 | -0.93 | 94.28 | 94.44 | 92.5613 | 3324 |
| 1712183400 | 93.4348 | 0.43 | 0.47 | 92.05 | 93.62 | 92.05 | 2807 |
| 1712097000 | 93.0001 | -1.71 | -1.81 | 93.6 | 93.6 | 92.74 | 1302 |
| 1712010600 | 94.7103 | -1.35 | -1.41 | 95.86 | 95.86 | 94.62 | 1740 |
| 1711665000 | 96.06 | 0.59 | 0.61 | 95.7 | 96.27 | 95.7 | 4246 |
| 1711578600 | 95.4739 | 2.07 | 2.22 | 94.11 | 95.4739 | 94.11 | 2139 |
| 1711492200 | 93.4 | -0.17 | -0.18 | 94.01 | 94.01 | 93.34 | 5941 |
| 1711405800 | 93.568 | -0.04 | -0.04 | 93.6 | 93.8984 | 93.568 | 1073 |
| 1711146600 | 93.6099 | -1.11 | -1.17 | 94.57 | 94.57 | 93.6099 | 870 |
| 1711060200 | 94.72 | 0.98 | 1.05 | 94.32 | 94.9201 | 94.32 | 3163 |
| 1710973800 | 93.7351 | 1.56 | 1.69 | 91.94 | 93.78 | 91.94 | 3792 |
| 1710887400 | 92.1733 | 0.69 | 0.76 | 91 | 92.25 | 91 | 1508 |
| 1710801000 | 91.4817 | -0.16 | -0.18 | 92 | 92 | 91.4817 | 1678 |
| 1710541800 | 91.643 | 0.3 | 0.33 | 91.04 | 91.86 | 91.04 | 3608 |
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
