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 | 0.588 | 0.703433425051 | 83.59 | 84.2 | 83.59 | 3906 | 83.97303313 | SP |
| 4 | 0.3896 | 0.464980832669 | 83.7884 | 84.2 | 83.21 | 3295 | 83.61910402 | SP |
| 12 | 0.488 | 0.583104313538 | 83.69 | 84.36 | 83.21 | 3782 | 83.93857057 | SP |
| 26 | 1.308 | 1.57837576928 | 82.87 | 84.93 | 82.28 | 3699 | 83.53933012 | SP |
| 52 | 5.8555 | 7.47614031728 | 78.3225 | 84.93 | 76.76 | 4099 | 82.28101282 | SP |
| 156 | 74.508 | 770.50672182 | 9.67 | 84.93 | 9.22 | 4864 | 77.91625399 | SP |
| 260 | 74.508 | 770.50672182 | 9.67 | 84.93 | 9.22 | 4864 | 77.91625399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639400 | 84.0427 | -0.01 | -0.01 | 84.2 | 84.2 | 84.0427 | 1367 |
| 1715380200 | 84.0499 | 0.06 | 0.07 | 83.99 | 84.0499 | 83.9885 | 469 |
| 1715293800 | 83.99 | 0.23 | 0.27 | 83.76 | 83.99 | 83.76 | 15817 |
| 1715207400 | 83.76 | 0 | 0.00 | 83.72 | 83.76 | 83.6 | 1592 |
| 1715121000 | 83.76 | 0.12 | 0.15 | 83.59 | 83.76 | 83.59 | 284 |
| 1715034600 | 83.6356 | 0.13 | 0.15 | 83.65 | 83.69 | 83.51 | 3739 |
| 1714775400 | 83.51 | 0.2 | 0.24 | 83.3121 | 83.51 | 83.3121 | 5203 |
| 1714689000 | 83.3121 | 0.02 | 0.03 | 83.29 | 83.34 | 83.24 | 1245 |
| 1714602600 | 83.29 | -0.02 | -0.02 | 83.21 | 83.37 | 83.21 | 1567 |
| 1714516200 | 83.3067 | -0.12 | -0.15 | 83.42 | 83.42 | 83.3067 | 320 |
| 1714429800 | 83.4305 | 0.01 | 0.01 | 83.86 | 83.86 | 83.39 | 1891 |
| 1714170600 | 83.4189 | -0 | -0.00 | 83.42 | 83.4399 | 83.38 | 1050 |
| 1714084200 | 83.42 | -0.01 | -0.01 | 83.36 | 83.4499 | 83.36 | 758 |
| 1713997800 | 83.4289 | -0.06 | -0.07 | 83.58 | 83.58 | 83.4 | 902 |
| 1713911400 | 83.49 | 0.06 | 0.07 | 83.38 | 83.49 | 83.38 | 1473 |
| 1713825000 | 83.4303 | -0.05 | -0.06 | 83.39 | 83.5 | 83.39 | 7128 |
| 1713565800 | 83.48 | 0.02 | 0.02 | 83.46 | 83.57 | 83.46 | 6297 |
| 1713479400 | 83.46 | -0.11 | -0.14 | 83.5748 | 83.61 | 83.46 | 13558 |
| 1713393000 | 83.5748 | -0.12 | -0.14 | 83.6899 | 83.6899 | 83.5748 | 328 |
| 1713306600 | 83.6899 | -0.1 | -0.12 | 83.7884 | 83.7884 | 83.635 | 917 |
| 1713220200 | 83.7884 | -0.05 | -0.05 | 83.8345 | 83.85 | 83.7603 | 4549 |
| 1712961000 | 83.8345 | -0.48 | -0.56 | 83.93 | 84.0615 | 83.8345 | 1393 |
| 1712874600 | 84.31 | 0.25 | 0.29 | 84.22 | 84.33 | 83.95 | 14425 |
| 1712788200 | 84.0622 | -0.15 | -0.18 | 84.2097 | 84.2097 | 83.995 | 1148 |
| 1712701800 | 84.2097 | -0.07 | -0.09 | 84.284 | 84.284 | 84.1531 | 1791 |
| 1712615400 | 84.284 | -0.02 | -0.02 | 84.25 | 84.3 | 84.242 | 14139 |
| 1712356200 | 84.3 | 0.25 | 0.30 | 84.23 | 84.3 | 84.23 | 1150 |
| 1712269800 | 84.0485 | -0.13 | -0.15 | 84.17 | 84.32 | 84.0485 | 2696 |
| 1712183400 | 84.1761 | -0.04 | -0.05 | 84.25 | 84.26 | 84.1761 | 6373 |
| 1712097000 | 84.22 | -0.04 | -0.05 | 84.2643 | 84.2643 | 84.2 | 11436 |
| 1712010600 | 84.2643 | -0.04 | -0.04 | 84.36 | 84.36 | 84.2401 | 1802 |
| 1711665000 | 84.3 | 0.07 | 0.08 | 84.2296 | 84.3 | 84.2271 | 1800 |
| 1711578600 | 84.2296 | -0.02 | -0.02 | 84.31 | 84.31 | 84.221 | 3903 |
| 1711492200 | 84.25 | 0.06 | 0.07 | 84.1879 | 84.27 | 84.1879 | 782 |
| 1711405800 | 84.1879 | 0.01 | 0.01 | 84.18 | 84.25 | 84.18 | 2768 |
| 1711146600 | 84.18 | 0.01 | 0.01 | 84.3 | 84.3 | 84.18 | 4426 |
| 1711060200 | 84.1685 | 0.03 | 0.03 | 84.27 | 84.27 | 84.1002 | 1816 |
| 1710973800 | 84.1405 | 0.14 | 0.17 | 84 | 84.1405 | 84 | 6242 |
| 1710887400 | 84 | -0.04 | -0.05 | 84.0446 | 84.06 | 83.98 | 6514 |
| 1710801000 | 84.0446 | 0.04 | 0.05 | 84.13 | 84.13 | 84 | 4123 |
| 1710541800 | 84.0043 | -0.01 | -0.01 | 84.06 | 84.06 | 83.9747 | 5461 |
| 1710455400 | 84.01 | 0.11 | 0.13 | 83.9 | 84.02 | 83.9 | 12375 |
| 1710369000 | 83.9 | -0.11 | -0.13 | 84.01 | 84.01 | 83.9 | 1676 |
| 1710282600 | 84.01 | 0.02 | 0.02 | 84.27 | 84.27 | 83.96 | 13164 |
| 1710196200 | 83.99 | 0.04 | 0.05 | 83.93 | 84 | 83.93 | 5104 |
| 1709940600 | 83.9467 | 0.08 | 0.10 | 83.8647 | 83.98 | 83.8647 | 1311 |
| 1709854200 | 83.8647 | 0 | 0.00 | 83.863 | 83.93 | 83.863 | 4081 |
| 1709767800 | 83.863 | -0.05 | -0.06 | 83.9099 | 83.91 | 83.855 | 2130 |
| 1709681400 | 83.9099 | 0.05 | 0.06 | 83.8625 | 83.92 | 83.8625 | 1561 |
| 1709595000 | 83.8625 | 0.01 | 0.01 | 83.93 | 83.93 | 83.8302 | 1575 |
| 1709335800 | 83.855 | 0.04 | 0.05 | 83.75 | 83.88 | 83.75 | 841 |
| 1709249400 | 83.8161 | -0 | -0.00 | 83.819 | 83.87 | 83.81 | 979 |
| 1709163000 | 83.819 | 0.08 | 0.09 | 83.74 | 83.86 | 83.74 | 2908 |
| 1709076600 | 83.74 | -0.04 | -0.05 | 83.89 | 83.89 | 83.74 | 1339 |
| 1708990200 | 83.7798 | -0.03 | -0.04 | 83.78 | 83.83 | 83.7798 | 994 |
| 1708731000 | 83.8146 | 0.03 | 0.03 | 83.9 | 83.9 | 83.8 | 1794 |
| 1708644600 | 83.7867 | 0.18 | 0.22 | 83.6063 | 83.8 | 83.6063 | 2003 |
| 1708558200 | 83.6063 | 0.04 | 0.04 | 83.48 | 83.6063 | 83.48 | 3436 |
| 1708471800 | 83.571 | -0.05 | -0.07 | 83.69 | 83.69 | 83.57 | 1243 |
| 1708126200 | 83.6258 | 0.02 | 0.02 | 83.47 | 83.64 | 83.47 | 6624 |
| 1708039800 | 83.6057 | 0.01 | 0.01 | 83.599 | 83.64 | 83.57 | 1399 |
| 1707953400 | 83.599 | -0.08 | -0.10 | 83.68 | 83.68 | 83.54 | 3236 |
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
