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 | 0.74 | 0.894692298392 | 82.71 | 83.08 | 79.78 | 25240 | 81.26423314 | SP |
| 4 | 0.26 | 0.312537564611 | 83.19 | 83.62 | 77.27 | 22012 | 81.22075778 | SP |
| 12 | 7.22 | 9.47133674406 | 76.23 | 83.62 | 71.38 | 18957 | 78.79701628 | SP |
| 26 | 9.16 | 12.3300578813 | 74.29 | 83.62 | 66.4 | 22603 | 77.02160284 | SP |
| 52 | 26.58 | 46.7381747846 | 56.87 | 83.62 | 56.87 | 18838 | 73.11732528 | SP |
| 156 | 32.951 | 65.2507970455 | 50.499 | 83.62 | 48.81 | 18575 | 65.39958852 | SP |
| 260 | 32.951 | 65.2507970455 | 50.499 | 83.62 | 48.81 | 18575 | 65.39958852 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 83.45 | 1.76 | 2.15 | 82.32 | 83.45 | 81.85 | 33180 |
| 1732145400 | 81.69 | 0.12 | 0.15 | 81.52 | 81.69 | 80.55 | 25120 |
| 1732059000 | 81.5707 | 0.9 | 1.12 | 81.66 | 81.66 | 80.08 | 8137 |
| 1731972600 | 80.67 | 0.56 | 0.69 | 80.46 | 80.755 | 79.86 | 14763 |
| 1731713400 | 80.1135 | -1.61 | -1.97 | 80.8 | 80.8 | 79.78 | 24949 |
| 1731627000 | 81.7206 | -1 | -1.21 | 82.71 | 82.71 | 81.7206 | 53232 |
| 1731540600 | 82.72 | -0.22 | -0.27 | 83.02 | 83.1865 | 82.72 | 10996 |
| 1731454200 | 82.94 | -0.53 | -0.63 | 83.47 | 83.51 | 82.4998 | 13935 |
| 1731367800 | 83.4666 | 0.36 | 0.43 | 83.5 | 83.62 | 82.975 | 20888 |
| 1731108600 | 83.11 | -0.41 | -0.49 | 82.86 | 83.22 | 82.76 | 50410 |
| 1731022200 | 83.52 | 1.72 | 2.10 | 82.49 | 83.52 | 82.4 | 25031 |
| 1730935800 | 81.8 | 2.45 | 3.09 | 80.95 | 81.8 | 80.63 | 60388 |
| 1730849400 | 79.3493 | 1.55 | 1.99 | 79.4 | 79.4 | 78.53 | 5862 |
| 1730763000 | 77.8027 | -0.25 | -0.32 | 78.08 | 78.12 | 77.8027 | 6936 |
| 1730500200 | 78.0487 | 0.56 | 0.72 | 78.03 | 78.4325 | 77.91 | 13255 |
| 1730413800 | 77.49 | -1.91 | -2.41 | 81.78 | 81.78 | 77.27 | 10502 |
| 1730327400 | 79.4018 | -0.55 | -0.69 | 79.42 | 79.77 | 79.32 | 9834 |
| 1730241000 | 79.9515 | 0.59 | 0.75 | 79.41 | 80.08 | 79.09 | 41209 |
| 1730154600 | 79.3592 | 0.12 | 0.15 | 81.62 | 81.62 | 79.33 | 17638 |
| 1729895400 | 79.24 | 0.37 | 0.47 | 79.98 | 79.98 | 79.09 | 5834 |
| 1729809000 | 78.87 | -0.02 | -0.03 | 83.19 | 83.19 | 78.829 | 21322 |
| 1729722600 | 78.89 | -1.1 | -1.38 | 78.93 | 79.125 | 78.04 | 5511 |
| 1729636200 | 79.99 | -0.02 | -0.02 | 79.48 | 79.99 | 79.31 | 23324 |
| 1729549800 | 80.01 | -0.6 | -0.74 | 79.95 | 80.26 | 79.62 | 22251 |
| 1729290600 | 80.61 | 0.65 | 0.81 | 80.41 | 80.61 | 80.115 | 32209 |
| 1729204200 | 79.96 | 0.39 | 0.49 | 80.71 | 80.71 | 79.67 | 34657 |
| 1729117800 | 79.57 | 0.38 | 0.48 | 79.58 | 79.58 | 79.07 | 8825 |
| 1729031400 | 79.19 | -1.66 | -2.05 | 80.87 | 80.87 | 79.03 | 12521 |
| 1728945000 | 80.85 | 0.51 | 0.63 | 80.63 | 80.95 | 80.59 | 6908 |
| 1728685800 | 80.3424 | 0.75 | 0.94 | 79.3 | 80.36 | 79.3 | 17843 |
| 1728599400 | 79.5949 | -0.29 | -0.36 | 78.94 | 79.63 | 78.89 | 11175 |
| 1728513000 | 79.88 | 1.02 | 1.29 | 78.73 | 79.88 | 78.73 | 5795 |
| 1728426600 | 78.86 | 0.33 | 0.42 | 78.46 | 78.94 | 78.3 | 37021 |
| 1728340200 | 78.53 | -0.48 | -0.61 | 78.49 | 78.72 | 78.01 | 7381 |
| 1728081000 | 79.0148 | 0.78 | 1.00 | 78.92 | 79.0148 | 78.33 | 17336 |
| 1727994600 | 78.23 | 0.32 | 0.41 | 77.48 | 78.23 | 77.48 | 7037 |
| 1727908200 | 77.91 | 0.1 | 0.13 | 77.31 | 78.01 | 77.18 | 21970 |
| 1727821800 | 77.81 | -0.5 | -0.63 | 78.6 | 78.6 | 77.06 | 8409 |
| 1727735400 | 78.3052 | 0.03 | 0.03 | 77.88 | 78.47 | 77.83 | 54951 |
| 1727476200 | 78.28 | -0.76 | -0.96 | 79.29 | 79.29 | 78.15 | 25832 |
| 1727389800 | 79.0357 | 0.99 | 1.26 | 79.5528 | 79.5528 | 78.49 | 4900 |
| 1727303400 | 78.0488 | -0.32 | -0.41 | 78.09 | 78.28 | 78.0488 | 5791 |
| 1727217000 | 78.37 | 0.84 | 1.08 | 78.05 | 78.37 | 77.38 | 7582 |
| 1727130600 | 77.53 | 0.21 | 0.27 | 77.8 | 77.8 | 77.53 | 2751 |
| 1726871400 | 77.3211 | -0.59 | -0.76 | 77.34 | 77.4 | 77.02 | 3181 |
| 1726785000 | 77.91 | 2.55 | 3.39 | 77.35 | 77.91 | 76.84 | 23625 |
| 1726698600 | 75.3569 | -0.3 | -0.40 | 75.84 | 76.48 | 75.28 | 26614 |
| 1726612200 | 75.66 | -0.09 | -0.13 | 76 | 76.159 | 75.3809 | 17689 |
| 1726525800 | 75.7547 | 0.06 | 0.08 | 75.52 | 75.7547 | 75.19 | 13328 |
| 1726266600 | 75.6915 | 0.53 | 0.70 | 75.31 | 75.81 | 75.28 | 9405 |
| 1726180200 | 75.1654 | 0.51 | 0.68 | 74.6 | 75.24 | 74.49 | 25832 |
| 1726093800 | 74.66 | 1.65 | 2.26 | 73.04 | 74.66 | 72.295 | 13842 |
| 1726007400 | 73.01 | 0.49 | 0.68 | 72.87 | 73.01 | 72.37 | 9025 |
| 1725921000 | 72.5155 | 1.02 | 1.42 | 72.42 | 72.6 | 72.38 | 27543 |
| 1725661800 | 71.5 | -1.98 | -2.69 | 75 | 75 | 71.38 | 7934 |
| 1725575400 | 73.4767 | -0.24 | -0.33 | 73.32 | 73.73 | 73.155 | 63490 |
| 1725489000 | 73.7193 | 0.11 | 0.15 | 73.13 | 73.9275 | 73.11 | 13846 |
| 1725402600 | 73.61 | -3.29 | -4.28 | 76.23 | 76.23 | 73.61 | 12164 |
| 1725057000 | 76.9 | 0.42 | 0.55 | 76.84 | 76.9 | 76.315 | 6096 |
| 1724970600 | 76.48 | 0.53 | 0.70 | 76.23 | 77.145 | 76.08 | 22626 |
| 1724884200 | 75.95 | -0.72 | -0.94 | 76.61 | 76.625 | 75.61 | 8097 |
| 1724797800 | 76.67 | 0.27 | 0.35 | 76.17 | 76.71 | 76.05 | 9238 |
| 1724711400 | 76.4 | -1.25 | -1.61 | 77.06 | 77.12 | 76.235 | 9418 |
| 1724452200 | 77.65 | 1.66 | 2.18 | 78.92 | 78.92 | 76.55 | 24003 |
| 1724365800 | 75.9947 | -1.48 | -1.90 | 77.56 | 77.61 | 75.98 | 43566 |
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
