We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4038 | 2.01031075469 | 69.83 | 73.1597 | 69.49 | 1461 | 71.65495454 | SP |
| 4 | 1.3238 | 1.89357745673 | 69.91 | 73.1597 | 60.5 | 1960 | 66.81717429 | SP |
| 12 | 0.1238 | 0.174096470257 | 71.11 | 82.71 | 60.5 | 1979 | 72.30965763 | SP |
| 26 | 19.1238 | 36.69890616 | 52.11 | 96.56 | 52.11 | 2333 | 75.71778238 | SP |
| 52 | 29.4338 | 70.4157894737 | 41.8 | 96.56 | 37.8199 | 1947 | 69.85046415 | SP |
| 156 | 29.4338 | 70.4157894737 | 41.8 | 96.56 | 37.8199 | 1947 | 69.85046415 | SP |
| 260 | 29.4338 | 70.4157894737 | 41.8 | 96.56 | 37.8199 | 1947 | 69.85046415 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 71.2338 | -1.93 | -2.63 | 72.18 | 72.49 | 70.69 | 3458 |
| 1721687400 | 73.1597 | 0.14 | 0.20 | 72.78 | 73.1597 | 71.87 | 2120 |
| 1721428200 | 73.0153 | 3.34 | 4.80 | 69.98 | 73.0153 | 69.98 | 1129 |
| 1721341800 | 69.6728 | -0.74 | -1.05 | 71.26 | 71.26 | 69.49 | 1374 |
| 1721255400 | 70.4104 | -0.78 | -1.10 | 70.87 | 70.87 | 70.4104 | 974 |
| 1721169000 | 71.1923 | 1.58 | 2.27 | 69.83 | 71.39 | 69.83 | 1708 |
| 1721082600 | 69.6097 | 6.08 | 9.56 | 68.27 | 70.07 | 68.27 | 7348 |
| 1720823400 | 63.534 | 0.34 | 0.55 | 63.13 | 64.2 | 63.13 | 3080 |
| 1720737000 | 63.1893 | -0.01 | -0.02 | 64.68 | 64.68 | 63.03 | 1307 |
| 1720650600 | 63.1992 | 0.1 | 0.16 | 63.61 | 63.8007 | 63.06 | 1691 |
| 1720564200 | 63.097 | 1.37 | 2.22 | 62.79 | 63.097 | 62.6691 | 1385 |
| 1720477800 | 61.7259 | 0.23 | 0.38 | 62.46 | 62.59 | 60.5 | 3792 |
| 1720218600 | 61.4934 | -5.4 | -8.08 | 61.2 | 61.8 | 60.7393 | 4350 |
| 1720040640 | 66.897999 | -1.85 | -2.69 | 66.739999 | 66.8986 | 66.48 | 1101 |
| 1719959400 | 68.748 | -1.31 | -1.87 | 69.63 | 69.63 | 68.68 | 766 |
| 1719873000 | 70.0601 | -0.67 | -0.95 | 69.44 | 70.36 | 69.44 | 1511 |
| 1719613800 | 70.7323 | 0 | 0.00 | 70.7323 | 70.7323 | 70.7323 | 0 |
| 1719527400 | 70.7323 | 0.68 | 0.97 | 70.78 | 70.8001 | 70.7323 | 551 |
| 1719441000 | 70.055 | -0.75 | -1.06 | 70.1 | 70.1 | 69.6 | 351 |
| 1719354600 | 70.8058 | 2.99 | 4.40 | 69.91 | 70.8058 | 69.91 | 744 |
| 1719268200 | 67.82 | -5.42 | -7.40 | 69.24 | 69.355 | 67.82 | 5985 |
| 1719009000 | 73.2395 | -0.47 | -0.64 | 72.15 | 73.2395 | 71.96 | 1586 |
| 1718922600 | 73.71 | 1.74 | 2.42 | 73.96 | 74.17 | 73.48 | 1112 |
| 1718749800 | 71.9679 | -2.96 | -3.96 | 72.24 | 72.75 | 71.9679 | 2661 |
| 1718663400 | 74.9317 | 2.23 | 3.06 | 74 | 74.9317 | 73.81 | 1921 |
| 1718404200 | 72.7048 | -1.51 | -2.03 | 74.93 | 74.95 | 72.7048 | 1283 |
| 1718317800 | 74.21 | -0.92 | -1.22 | 75.42 | 75.4372 | 73.59 | 2087 |
| 1718231400 | 75.1289 | 0.18 | 0.24 | 77.25 | 77.88 | 75.1289 | 843 |
| 1718145000 | 74.9463 | -2.97 | -3.82 | 75.66 | 75.66 | 74.6384 | 2252 |
| 1718058600 | 77.92 | -0.08 | -0.10 | 78.37 | 78.62 | 77.77 | 8470 |
| 1717799400 | 77.9982 | -1.86 | -2.33 | 80.58 | 80.58 | 77.9982 | 1135 |
| 1717713000 | 79.8563 | -1.5 | -1.84 | 80.81 | 81.04 | 79.8563 | 1596 |
| 1717626600 | 81.3524 | 1.46 | 1.83 | 80.61 | 81.3524 | 80.07 | 1420 |
| 1717540200 | 79.8915 | 1.03 | 1.31 | 79.03 | 80.4885 | 79.03 | 1112 |
| 1717453800 | 78.86 | -1.46 | -1.82 | 80.06 | 80.06 | 78.75 | 873 |
| 1717194600 | 80.3229 | -0.32 | -0.40 | 81.37 | 81.37 | 80 | 637 |
| 1717108200 | 80.6447 | 0.86 | 1.08 | 80.55 | 81.79 | 80.55 | 1337 |
| 1717021800 | 79.7846 | -1.75 | -2.15 | 80.58 | 80.58 | 79.75 | 1852 |
| 1716935400 | 81.5346 | 0.62 | 0.76 | 82.29 | 82.29 | 80.4 | 10869 |
| 1716589800 | 80.919 | 0.63 | 0.78 | 79.88 | 80.919 | 79.88 | 1112 |
| 1716503400 | 80.2933 | -1.05 | -1.29 | 82.3 | 82.3 | 80.2933 | 1166 |
| 1716417000 | 81.3408 | 0.48 | 0.59 | 80.71 | 82.3 | 80.51 | 770 |
| 1716330600 | 80.8636 | 2.58 | 3.29 | 82.67 | 82.71 | 80.8636 | 1854 |
| 1716244200 | 78.2853 | 5.69 | 7.84 | 72.61 | 78.2853 | 72.27 | 1403 |
| 1715985000 | 72.595 | 2.62 | 3.75 | 72 | 72.9 | 72 | 709 |
| 1715898600 | 69.9722 | -1.39 | -1.95 | 70.87 | 70.87 | 69.9722 | 545 |
| 1715812200 | 71.3651 | 4.13 | 6.15 | 69.89 | 71.3651 | 69.7345 | 736 |
| 1715725800 | 67.2312 | -1.67 | -2.42 | 67.67 | 67.67 | 67.171 | 787 |
| 1715639400 | 68.9 | 2.09 | 3.13 | 68.98 | 68.98 | 68.9 | 395 |
| 1715380200 | 66.8083 | -2.4 | -3.47 | 69.48 | 69.48 | 66.8083 | 271 |
| 1715293800 | 69.212 | 0.43 | 0.62 | 68.15 | 69.34 | 68 | 1002 |
| 1715207400 | 68.7866 | -1.07 | -1.54 | 68.65 | 69.2326 | 68.65 | 886 |
| 1715121000 | 69.8602 | -0.31 | -0.44 | 70.59 | 71.29 | 69.78 | 3016 |
| 1715034600 | 70.1669 | 0.56 | 0.81 | 70.74 | 71.015 | 70 | 2186 |
| 1714775400 | 69.6044 | 2.43 | 3.62 | 68.72 | 69.6044 | 68.72 | 2551 |
| 1714689000 | 67.17 | 2.25 | 3.47 | 66.69 | 67.2399 | 66.189899 | 2606 |
| 1714602600 | 64.916 | -4.01 | -5.82 | 65.129999 | 65.129999 | 64.36 | 2580 |
| 1714516200 | 68.9243 | -5.38 | -7.24 | 71.11 | 71.26 | 68.9243 | 1911 |
| 1714429800 | 74.3071 | -0.13 | -0.18 | 73.55 | 74.3071 | 73.55 | 208 |
| 1714170600 | 74.4414 | -0.76 | -1.01 | 74.12 | 75.14 | 73.801 | 952 |
| 1714084200 | 75.2034 | 0.77 | 1.03 | 73.68 | 75.2034 | 73.68 | 150 |
| 1713997800 | 74.435 | -2.5 | -3.24 | 76.99 | 77.07 | 74.43 | 2304 |
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
