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 | 1.68 | 1.98089847895 | 84.81 | 86.57 | 84.31 | 830702 | 85.45447532 | SP |
| 4 | -3.51 | -3.9 | 90 | 90.14 | 83.63 | 855910 | 86.09261358 | SP |
| 12 | 2.11 | 2.50059255748 | 84.38 | 90.14 | 83.581 | 873527 | 86.5586154 | SP |
| 26 | 15.34 | 21.5600843289 | 71.15 | 90.14 | 70.69 | 1018250 | 83.19573136 | SP |
| 52 | 11.98 | 16.0783787411 | 74.51 | 90.14 | 70.555 | 926945 | 80.69825782 | SP |
| 156 | 13.72 | 18.85392332 | 72.77 | 90.14 | 57.27 | 673484 | 75.39729102 | SP |
| 260 | 37.84 | 77.780061665 | 48.65 | 90.14 | 35 | 566883 | 69.08078944 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 86.49 | 0.46 | 0.53 | 86.13 | 86.57 | 86.06 | 619730 |
| 1714170600 | 86.03 | 0.56 | 0.66 | 85.78 | 86.345 | 85.65 | 523953 |
| 1714084200 | 85.47 | -0.28 | -0.33 | 85.52 | 85.61 | 84.82 | 825570 |
| 1713997800 | 85.75 | 0.01 | 0.01 | 85.67 | 85.8499 | 85.2408 | 604255 |
| 1713911400 | 85.74 | 0.76 | 0.89 | 85.17 | 85.91 | 85.08 | 724714 |
| 1713825000 | 84.98 | 0.68 | 0.81 | 84.81 | 85.3951 | 84.31 | 1475020 |
| 1713565800 | 84.3 | 0.33 | 0.39 | 83.97 | 84.5 | 83.96 | 743575 |
| 1713479400 | 83.97 | -0.14 | -0.17 | 83.94 | 84.51 | 83.63 | 875928 |
| 1713393000 | 84.11 | -0.34 | -0.40 | 84.74 | 84.74 | 83.85 | 800617 |
| 1713306600 | 84.45 | -0.36 | -0.42 | 84.75 | 84.94 | 84.18 | 1384836 |
| 1713220200 | 84.81 | -0.73 | -0.85 | 86.31 | 86.395 | 84.455 | 1365391 |
| 1712961000 | 85.54 | -1.51 | -1.73 | 86.41 | 86.58 | 85.25 | 928615 |
| 1712874600 | 87.05 | 0.11 | 0.13 | 87.41 | 87.41 | 86.401 | 780642 |
| 1712788200 | 86.94 | -1.71 | -1.93 | 87.53 | 87.5321 | 86.67 | 1050000 |
| 1712701800 | 88.65 | 0.68 | 0.77 | 88.19 | 88.65 | 87.89 | 741762 |
| 1712615400 | 87.97 | 0.34 | 0.39 | 87.85 | 88.16 | 87.705 | 607574 |
| 1712356200 | 87.63 | 0.42 | 0.48 | 87.21 | 87.92 | 87.07 | 712435 |
| 1712269800 | 87.21 | -0.8 | -0.91 | 88.56 | 88.775 | 87.125 | 806553 |
| 1712183400 | 88.01 | -0.32 | -0.36 | 88.11 | 88.324 | 87.76 | 663185 |
| 1712097000 | 88.33 | -0.9 | -1.01 | 88.7 | 88.73 | 88.09 | 767689 |
| 1712010600 | 89.23 | -0.67 | -0.75 | 90 | 90.14 | 89.07 | 735880 |
| 1711665000 | 89.9 | 0.47 | 0.53 | 89.62 | 90.11 | 89.62 | 650664 |
| 1711578600 | 89.43 | 1.35 | 1.53 | 88.46 | 89.43 | 88.43 | 689984 |
| 1711492200 | 88.08 | -0.05 | -0.06 | 88.34 | 88.41 | 88.03 | 636322 |
| 1711405800 | 88.13 | -0.42 | -0.47 | 88.28 | 88.6 | 88.1 | 555537 |
| 1711146600 | 88.55 | -0.61 | -0.68 | 89.01 | 89.16 | 88.44 | 785191 |
| 1711060200 | 89.16 | 0.48 | 0.54 | 89.03 | 89.43 | 88.95 | 1170437 |
| 1710973800 | 88.68 | 0.71 | 0.81 | 87.92 | 88.74 | 87.79 | 803644 |
| 1710887400 | 87.97 | 0.39 | 0.45 | 87.46 | 88 | 87.46 | 852938 |
| 1710801000 | 87.58 | 0.32 | 0.37 | 87.48 | 87.94 | 87.36 | 631210 |
| 1710541800 | 87.26 | -0.31 | -0.35 | 86.97 | 87.695 | 86.7914 | 943874 |
| 1710455400 | 87.57 | -0.89 | -1.01 | 88.41 | 88.46 | 87.01 | 944500 |
| 1710369000 | 88.46 | -0.04 | -0.05 | 88.48 | 88.97 | 88.27 | 802839 |
| 1710282600 | 88.5 | 0.17 | 0.19 | 88.37 | 88.61 | 88.01 | 1111279 |
| 1710196200 | 88.33 | 0.48 | 0.55 | 87.78 | 88.41 | 87.62 | 954125 |
| 1709940600 | 87.85 | 0.06 | 0.07 | 87.97 | 88.51 | 87.84 | 718749 |
| 1709854200 | 87.79 | 0.66 | 0.76 | 87.62 | 87.9075 | 87.5 | 670990 |
| 1709767800 | 87.13 | 0.61 | 0.71 | 86.89 | 87.34 | 86.78 | 848734 |
| 1709681400 | 86.52 | -0.7 | -0.80 | 86.93 | 87.145 | 86.21 | 964528 |
| 1709595000 | 87.22 | 0.13 | 0.15 | 86.9 | 87.44 | 86.895 | 776974 |
| 1709335800 | 87.09 | 0.34 | 0.39 | 86.75 | 87.29 | 86.24 | 821542 |
| 1709249400 | 86.75 | 0.44 | 0.51 | 86.73 | 86.98 | 86.45 | 869874 |
| 1709163000 | 86.31 | -0.09 | -0.10 | 86.25 | 86.65 | 86.1 | 650759 |
| 1709076600 | 86.4 | 0.27 | 0.31 | 86.41 | 86.445 | 86.06 | 749243 |
| 1708990200 | 86.13 | -0.46 | -0.53 | 86.62 | 86.78 | 86.11 | 742889 |
| 1708731000 | 86.59 | 0.33 | 0.38 | 86.4 | 86.77 | 86.36 | 786747 |
| 1708644600 | 86.26 | 0.61 | 0.71 | 85.96 | 86.4001 | 85.64 | 1564365 |
| 1708558200 | 85.65 | -0.08 | -0.09 | 85.11 | 85.68 | 84.87 | 837498 |
| 1708471800 | 85.73 | -0.2 | -0.23 | 85.65 | 85.93 | 85.38 | 931713 |
| 1708126200 | 85.93 | -0.46 | -0.53 | 86.07 | 86.45 | 85.77 | 880985 |
| 1708039800 | 86.39 | 1.02 | 1.19 | 85.57 | 86.435 | 85.57 | 1085062 |
| 1707953400 | 85.37 | 0.73 | 0.86 | 85.13 | 85.4301 | 84.69 | 956939 |
| 1707867000 | 84.64 | -1.46 | -1.70 | 85 | 85.21 | 84.06 | 1265472 |
| 1707780600 | 86.1 | 0.62 | 0.73 | 85.5 | 86.4 | 85.46 | 910770 |
| 1707521400 | 85.48 | 0.32 | 0.38 | 85.27 | 85.57 | 85.08 | 1042118 |
| 1707435000 | 85.16 | 0.37 | 0.44 | 85.06 | 85.33 | 84.975 | 883114 |
| 1707348600 | 84.79 | 0.31 | 0.37 | 84.92 | 85.04 | 84.3 | 751601 |
| 1707262200 | 84.48 | 0.55 | 0.66 | 83.93 | 84.49 | 83.83 | 991946 |
| 1707175800 | 83.93 | -0.58 | -0.69 | 84.38 | 84.47 | 83.581 | 1311225 |
| 1706916600 | 84.51 | 0.02 | 0.02 | 84.11 | 84.88 | 83.6 | 1384051 |
| 1706830200 | 84.49 | 1.18 | 1.42 | 83.98 | 84.51 | 83.235 | 1345433 |
| 1706743800 | 83.31 | -1.92 | -2.25 | 84.82 | 84.82 | 83.3 | 1374230 |
| 1706657400 | 85.23 | -0.12 | -0.14 | 85.21 | 85.39 | 85.035 | 1585566 |
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
