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 | -1.5843 | -2.03506743738 | 77.85 | 78.64 | 75.88 | 9762 | 77.25211784 | SP |
| 4 | 3.2257 | 4.41634720701 | 73.04 | 79.51 | 73.02 | 29458 | 75.99850751 | SP |
| 12 | 2.3657 | 3.20121786198 | 73.9 | 79.51 | 72.2336 | 23626 | 75.03773377 | SP |
| 26 | 8.6457 | 12.7857142857 | 67.62 | 79.51 | 66.4347 | 27130 | 73.114132 | SP |
| 52 | 17.9757 | 30.8383942357 | 58.29 | 79.51 | 56.931 | 25902 | 67.17070437 | SP |
| 156 | 28.0957 | 58.3261365995 | 48.17 | 79.51 | 43.99 | 21883 | 58.05560735 | SP |
| 260 | 37.9657 | 99.127154047 | 38.3 | 79.51 | 29.38 | 48210 | 44.79981164 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 76.2657 | 0.19 | 0.25 | 76.01 | 76.2657 | 75.9 | 10438 |
| 1721428200 | 76.0747 | -0.41 | -0.54 | 76.31 | 76.445 | 75.88 | 7365 |
| 1721341800 | 76.4853 | -0.61 | -0.80 | 77 | 77.13 | 76.3131 | 9481 |
| 1721255400 | 77.0992 | -1.52 | -1.94 | 77.23 | 77.372 | 77.0001 | 12158 |
| 1721169000 | 78.6229 | 1.21 | 1.56 | 78.03 | 78.64 | 78.013 | 12088 |
| 1721082600 | 77.4116 | -0.35 | -0.45 | 77.85 | 77.85 | 77.3337 | 7719 |
| 1720823400 | 77.76 | 0.01 | 0.02 | 77.65 | 78.03 | 77.5927 | 6986 |
| 1720737000 | 77.7476 | -1.63 | -2.06 | 78.21 | 78.24 | 77.61 | 28035 |
| 1720650600 | 79.3789 | 1.66 | 2.13 | 79.03 | 79.51 | 78.97 | 14957 |
| 1720564200 | 77.7203 | 0.54 | 0.69 | 77.85 | 77.86 | 77.5201 | 55251 |
| 1720477800 | 77.1842 | -0.34 | -0.43 | 77.35 | 77.49 | 77.1559 | 20907 |
| 1720218600 | 77.5203 | 0.23 | 0.30 | 77.62 | 77.62 | 77.375 | 12433 |
| 1720040640 | 77.2883 | 0.72 | 0.94 | 77 | 77.36 | 76.9897 | 25452 |
| 1719959400 | 76.57 | 1.2 | 1.60 | 76.22 | 76.62 | 76.05 | 25562 |
| 1719873000 | 75.3666 | 0.41 | 0.55 | 75.78 | 75.89 | 75.26 | 75723 |
| 1719613800 | 74.9552 | 0 | 0.00 | 74.9552 | 74.9552 | 74.9552 | 0 |
| 1719527400 | 74.9552 | 0.35 | 0.46 | 74.62 | 74.99 | 74.61 | 19313 |
| 1719441000 | 74.61 | 0.4 | 0.53 | 74.23 | 74.6293 | 74.23 | 171844 |
| 1719354600 | 74.2137 | 1.14 | 1.56 | 74.12 | 74.42 | 73.9875 | 17755 |
| 1719268200 | 73.0773 | 0.56 | 0.78 | 73.04 | 73.46 | 73.02 | 7214 |
| 1719009000 | 72.5148 | -2.34 | -3.12 | 72.39 | 72.646 | 72.2336 | 36101 |
| 1718922600 | 74.85 | 0.49 | 0.66 | 74.69 | 74.87 | 74.38 | 42986 |
| 1718749800 | 74.36 | 0.16 | 0.22 | 74.17 | 74.5129 | 74.05 | 34701 |
| 1718663400 | 74.2 | -0.45 | -0.60 | 73.96 | 74.4 | 73.79 | 10853 |
| 1718404200 | 74.6454 | 0.12 | 0.15 | 74.45 | 74.705 | 74.4201 | 3615 |
| 1718317800 | 74.53 | -1.18 | -1.56 | 74.88 | 74.88 | 74.2 | 23810 |
| 1718231400 | 75.71 | 0.2 | 0.27 | 75.67 | 75.9599 | 75.63 | 26864 |
| 1718145000 | 75.5084 | -0.91 | -1.19 | 75.68 | 75.83 | 75.35 | 12597 |
| 1718058600 | 76.4145 | 0.9 | 1.19 | 76.04 | 76.5678 | 75.975 | 4110 |
| 1717799400 | 75.5158 | -0.02 | -0.02 | 75.48 | 75.83 | 75.3197 | 6524 |
| 1717713000 | 75.5338 | -0.26 | -0.34 | 75.86 | 75.86 | 75.4128 | 12754 |
| 1717626600 | 75.7904 | 0.42 | 0.55 | 75.38 | 75.7904 | 75.35 | 6048 |
| 1717540200 | 75.3723 | -0.47 | -0.62 | 75.56 | 75.56 | 75.175 | 4104 |
| 1717453800 | 75.84 | -0.18 | -0.24 | 76.08 | 76.08 | 75.5 | 21060 |
| 1717194600 | 76.02 | 1.21 | 1.62 | 75.8 | 76.02 | 75.2501 | 13193 |
| 1717108200 | 74.8112 | 0.48 | 0.65 | 74.69 | 74.9299 | 74.605 | 27782 |
| 1717021800 | 74.33 | -1.38 | -1.82 | 74.72 | 74.72 | 74.21 | 13398 |
| 1716935400 | 75.7052 | 0.67 | 0.89 | 75.62 | 75.89 | 75.5158 | 6478 |
| 1716589800 | 75.04 | 0.77 | 1.04 | 75.06 | 75.25 | 74.9744 | 8745 |
| 1716503400 | 74.27 | -0.34 | -0.46 | 75.3 | 75.3 | 74.1331 | 20623 |
| 1716417000 | 74.61 | -0.53 | -0.71 | 74.6 | 74.8 | 74.34 | 63772 |
| 1716330600 | 75.1405 | -0.44 | -0.59 | 75.33 | 75.41 | 74.9899 | 6640 |
| 1716244200 | 75.5847 | 0.83 | 1.11 | 75.42 | 75.72 | 75.42 | 7388 |
| 1715985000 | 74.7522 | 0.59 | 0.79 | 74.98 | 74.98 | 74.52 | 7229 |
| 1715898600 | 74.167 | -0.34 | -0.46 | 74.79 | 74.79 | 74.167 | 32896 |
| 1715812200 | 74.51 | 0.06 | 0.08 | 74.57 | 74.6 | 74.3201 | 22898 |
| 1715725800 | 74.45 | 0.57 | 0.77 | 74.24 | 74.55 | 74.17 | 6727 |
| 1715639400 | 73.88 | 0.07 | 0.09 | 73.81 | 74.02 | 73.66 | 22587 |
| 1715380200 | 73.81 | -0.34 | -0.45 | 74.2 | 74.2 | 73.75 | 15932 |
| 1715293800 | 74.145 | 0.25 | 0.34 | 73.69 | 74.25 | 73.62 | 13734 |
| 1715207400 | 73.8906 | -0.43 | -0.58 | 73.63 | 74.23 | 73.3924 | 15686 |
| 1715121000 | 74.32 | -0.45 | -0.60 | 74.42 | 74.55 | 74.196 | 46112 |
| 1715034600 | 74.771 | 0.91 | 1.23 | 74.6 | 74.84 | 74.5501 | 9885 |
| 1714775400 | 73.8649 | 0.53 | 0.73 | 73.58 | 73.87 | 73.35 | 20352 |
| 1714689000 | 73.33 | -0.5 | -0.68 | 73.84 | 73.84 | 73.08 | 15465 |
| 1714602600 | 73.83 | -0.25 | -0.34 | 74.21 | 74.32 | 73.77 | 20130 |
| 1714516200 | 74.08 | 0.3 | 0.41 | 74.54 | 74.7375 | 74.0201 | 20267 |
| 1714429800 | 73.78 | -0.21 | -0.28 | 73.9 | 73.92 | 73.4701 | 108755 |
| 1714170600 | 73.99 | 1.81 | 2.51 | 73.13 | 73.99 | 73.13 | 52667 |
| 1714084200 | 72.18 | -0.98 | -1.34 | 71.63 | 72.3 | 71.63 | 99283 |
| 1713997800 | 73.16 | 0.59 | 0.81 | 73.06 | 73.16 | 72.74 | 44795 |
| 1713911400 | 72.57 | 0.08 | 0.11 | 72.26 | 72.68 | 72.1761 | 12733 |
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
