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 | 0 | 88.86 | 90.13 | 88.22 | 3250634 | 89.27857028 | CS |
| 4 | 1.34 | 1.5310786106 | 87.52 | 90.34 | 84.88 | 4119168 | 87.97634329 | CS |
| 12 | 10.66 | 13.631713555 | 78.2 | 90.34 | 76.96 | 3900684 | 85.2457503 | CS |
| 26 | 19.23 | 27.6174062904 | 69.63 | 90.34 | 67.53 | 4279979 | 79.23827418 | CS |
| 52 | 18.03 | 25.4553155443 | 70.83 | 90.34 | 61.5601 | 4437308 | 73.7478088 | CS |
| 156 | 24.81 | 38.7353629977 | 64.05 | 90.34 | 58.85 | 4505371 | 70.73122001 | CS |
| 260 | 27.96 | 45.9113300493 | 60.9 | 90.34 | 41.96 | 4478387 | 66.41101804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 88.86 | -0.15 | -0.17 | 88.66 | 89.01 | 88 | 7627602 |
| 1726699200 | 89.01 | -0.64 | -0.71 | 89.53 | 89.75 | 88.47 | 3677728 |
| 1726612800 | 89.65 | -0.24 | -0.27 | 89.84 | 89.84 | 89.11 | 3019235 |
| 1726526400 | 89.89 | 0.45 | 0.50 | 89 | 90.13 | 89 | 3720964 |
| 1726267200 | 89.44 | 0.95 | 1.07 | 88.56 | 89.5 | 88.22 | 2308089 |
| 1726180800 | 88.49 | -0.28 | -0.32 | 88.86 | 89.22 | 88.3135 | 3527152 |
| 1726094400 | 88.77 | -0.87 | -0.97 | 89.32 | 89.4 | 88.14 | 3877181 |
| 1726008000 | 89.64 | 0.32 | 0.36 | 89.5 | 90.1974 | 89.3401 | 4104507 |
| 1725921600 | 89.32 | 0.91 | 1.03 | 88.5 | 89.41 | 88.4 | 3854341 |
| 1725662400 | 88.41 | -1.1 | -1.23 | 89.54 | 89.85 | 88.22 | 4614214 |
| 1725576000 | 89.51 | 0.38 | 0.43 | 89.98 | 90.34 | 88.87 | 4598195 |
| 1725489600 | 89.13 | 0.22 | 0.25 | 89.43 | 90.25 | 88.41 | 4190124 |
| 1725403200 | 88.91 | 2.51 | 2.91 | 86.28 | 89.24 | 86.28 | 6486539 |
| 1725057600 | 86.4 | 0.6 | 0.70 | 85.91 | 86.52 | 85.63 | 4137356 |
| 1724971200 | 85.8 | 0.05 | 0.06 | 85.59 | 85.865 | 84.88 | 5018279 |
| 1724884800 | 85.75 | 0.01 | 0.01 | 86.03 | 86.7 | 85.51 | 4115382 |
| 1724798400 | 85.74 | -0.75 | -0.87 | 86.32 | 86.64 | 85.6501 | 3129988 |
| 1724712000 | 86.49 | 0.37 | 0.43 | 86.28 | 86.82 | 86.19 | 3962849 |
| 1724452800 | 86.12 | -0.29 | -0.34 | 86.68 | 86.88 | 86.035 | 3986829 |
| 1724366400 | 86.41 | -1.16 | -1.32 | 87.52 | 87.52 | 86.03 | 5935238 |
| 1724280000 | 87.57 | 0.77 | 0.89 | 86.76 | 87.7 | 86.66 | 4542913 |
| 1724193600 | 86.8 | -0.14 | -0.16 | 87.03 | 87.52 | 86.56 | 3575966 |
| 1724107200 | 86.94 | -0.42 | -0.48 | 86.83 | 87.03 | 86.52 | 2696087 |
| 1723848000 | 87.36 | 0.35 | 0.40 | 87.39 | 87.85 | 86.75 | 3754372 |
| 1723761600 | 87.01 | -0.18 | -0.21 | 86.57 | 87.185 | 86.265 | 2810572 |
| 1723675200 | 87.19 | -0.01 | -0.01 | 86.78 | 87.78 | 86.581 | 2284166 |
| 1723588800 | 87.2 | 0 | 0.00 | 87.4 | 87.69 | 86.805 | 3408950 |
| 1723502400 | 87.2 | 0.4 | 0.46 | 87 | 87.295 | 86.47 | 3641176 |
| 1723243200 | 86.8 | 0.34 | 0.39 | 86.55 | 86.885 | 85.615 | 3953805 |
| 1723156800 | 86.46 | -0.83 | -0.95 | 86.64 | 87.43 | 86.25 | 4355076 |
| 1723070400 | 87.29 | 0.84 | 0.97 | 86.81 | 87.84 | 86.5 | 5028670 |
| 1722984000 | 86.45 | -0.12 | -0.14 | 86.8 | 87.86 | 86.44 | 4332823 |
| 1722897600 | 86.57 | -2.01 | -2.27 | 88.99 | 89.68 | 86.4 | 6372900 |
| 1722638400 | 88.58 | 1.01 | 1.15 | 88.38 | 89.24 | 86.42 | 7258041 |
| 1722552000 | 87.57 | 4.05 | 4.85 | 83.92 | 87.68 | 83.33 | 8594885 |
| 1722465600 | 83.52 | 0.14 | 0.17 | 82.94 | 83.7 | 82.285 | 7362360 |
| 1722379200 | 83.38 | 0.33 | 0.40 | 82.87 | 83.49 | 82.54 | 4031826 |
| 1722292800 | 83.05 | 0.88 | 1.07 | 82.42 | 83.3 | 82.2 | 3570738 |
| 1722033600 | 82.17 | 0.51 | 0.62 | 81.95 | 82.51 | 81.82 | 4010098 |
| 1721947200 | 81.66 | -1.01 | -1.22 | 82.97 | 83.46 | 81.315 | 4028988 |
| 1721860800 | 82.67 | 1.32 | 1.62 | 82.05 | 82.69 | 81.51 | 4192270 |
| 1721774400 | 81.35 | -0.5 | -0.61 | 81.74 | 81.82 | 81.29 | 2188321 |
| 1721688000 | 81.85 | 0.45 | 0.55 | 81.48 | 82.17 | 81.33 | 3619874 |
| 1721428800 | 81.4 | 0.09 | 0.11 | 81.77 | 81.83 | 81.04 | 2729797 |
| 1721342400 | 81.31 | -0.32 | -0.39 | 81.06 | 82.255 | 81.06 | 2922253 |
| 1721256000 | 81.63 | 0.51 | 0.63 | 81.38 | 82.84 | 81.18 | 4320319 |
| 1721169600 | 81.12 | 1.07 | 1.34 | 80.45 | 81.19 | 80.26 | 3210954 |
| 1721083200 | 80.05 | 0.06 | 0.08 | 79.69 | 80.25 | 79.3 | 4114062 |
| 1720824000 | 79.99 | 0.13 | 0.16 | 80 | 80.345 | 79.63 | 3682395 |
| 1720737600 | 79.86 | 1.42 | 1.81 | 78.7 | 80.07 | 78.61 | 3542550 |
| 1720651200 | 78.44 | 0.32 | 0.41 | 78.43 | 78.54 | 77.79 | 2443144 |
| 1720564800 | 78.12 | 0.32 | 0.41 | 77.8 | 78.705 | 77.71 | 2623619 |
| 1720478400 | 77.8 | -0.24 | -0.31 | 78.02 | 78.22 | 77.62 | 2359645 |
| 1720219200 | 78.04 | 0.32 | 0.41 | 77.83 | 78.63 | 77.47 | 2343609 |
| 1720040640 | 77.72 | 0.17 | 0.22 | 77.61 | 78.38 | 77.56 | 1432803 |
| 1719960000 | 77.55 | 0.55 | 0.71 | 77.28 | 77.84 | 77 | 2766643 |
| 1719873600 | 77 | -1.04 | -1.33 | 78.03 | 78.47 | 76.96 | 2936264 |
| 1719614400 | 78.04 | 0 | 0.00 | 78.04 | 78.04 | 78.04 | 0 |
| 1719528000 | 78.04 | -0.17 | -0.22 | 78.2 | 78.33 | 77.505 | 3031883 |
| 1719441600 | 78.21 | 0.19 | 0.24 | 77.77 | 78.45 | 77.45 | 2856134 |
| 1719355200 | 78.02 | -1.32 | -1.66 | 79.24 | 79.3 | 77.81 | 3008036 |
| 1719268800 | 79.34 | 0.88 | 1.12 | 78.46 | 79.58 | 78.37 | 2574438 |
| 1719009600 | 78.46 | -0.41 | -0.52 | 78.98 | 79.43 | 78.3 | 8496514 |
| 1718923200 | 78.87 | 0.93 | 1.19 | 78.14 | 79.07 | 77.66 | 3995695 |
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
