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 | -0.2752 | -0.347080338 | 79.29 | 79.29 | 77.06 | 23640 | 78.18652869 | SP |
| 4 | 4.0148 | 5.35306666667 | 75 | 79.5528 | 71.38 | 15862 | 76.40543325 | SP |
| 12 | 0.2148 | 0.272588832487 | 78.8 | 79.63 | 66.4 | 19694 | 74.93741758 | SP |
| 26 | 5.6548 | 7.70828789531 | 73.36 | 80.04 | 66.3288 | 21654 | 74.84338096 | SP |
| 52 | 26.2748 | 49.8194918468 | 52.74 | 80.04 | 49.468 | 18467 | 69.43928413 | SP |
| 156 | 28.5158 | 56.4680488723 | 50.499 | 80.04 | 48.81 | 18442 | 63.93241139 | SP |
| 260 | 28.5158 | 56.4680488723 | 50.499 | 80.04 | 48.81 | 18442 | 63.93241139 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 79.0148 | 0.78 | 1.00 | 78.92 | 79.0148 | 78.33 | 16522 |
| 1727994600 | 78.23 | 0.32 | 0.41 | 77.48 | 78.23 | 77.48 | 6936 |
| 1727908200 | 77.91 | 0.1 | 0.13 | 77.29 | 78.01 | 77.18 | 21595 |
| 1727821800 | 77.81 | -0.5 | -0.63 | 78.6 | 78.6 | 77.06 | 8007 |
| 1727735400 | 78.3052 | 0.03 | 0.03 | 77.88 | 78.47 | 77.83 | 54794 |
| 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 | 21986 |
| 1726698600 | 75.3569 | -0.3 | -0.40 | 75.84 | 76.48 | 75.28 | 26345 |
| 1726612200 | 75.66 | -0.09 | -0.13 | 76 | 76.159 | 75.3809 | 17346 |
| 1726525800 | 75.7547 | 0.06 | 0.08 | 75.52 | 75.7547 | 75.19 | 13152 |
| 1726266600 | 75.6915 | 0.53 | 0.70 | 75.31 | 75.81 | 75.31 | 9190 |
| 1726180200 | 75.1654 | 0.51 | 0.68 | 74.51 | 75.24 | 74.49 | 24622 |
| 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 | 8916 |
| 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 | 7521 |
| 1725575400 | 73.4767 | -0.24 | -0.33 | 73.32 | 73.73 | 73.155 | 63149 |
| 1725489000 | 73.7193 | 0.11 | 0.15 | 73.13 | 73.9275 | 73.11 | 13846 |
| 1725402600 | 73.61 | -3.29 | -4.28 | 75.84 | 75.84 | 73.61 | 11817 |
| 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 |
| 1724279400 | 77.47 | 0.91 | 1.19 | 76.73 | 77.47 | 76.73 | 9485 |
| 1724193000 | 76.56 | -0.21 | -0.27 | 76.75 | 77.04 | 76.41 | 8455 |
| 1724106600 | 76.7659 | 0.93 | 1.22 | 75.93 | 76.7659 | 75.75 | 10425 |
| 1723847400 | 75.84 | 0.04 | 0.05 | 75.72 | 75.955 | 75.55 | 8330 |
| 1723761000 | 75.8 | 1.87 | 2.53 | 74.93 | 75.86 | 74.93 | 13498 |
| 1723674600 | 73.93 | 0.16 | 0.22 | 73.98 | 74.19 | 73.6642 | 7853 |
| 1723588200 | 73.7706 | 1.77 | 2.46 | 72.98 | 73.81 | 72.98 | 4516 |
| 1723501800 | 72 | 0.14 | 0.19 | 72 | 72.42 | 71.94 | 8099 |
| 1723242600 | 71.8634 | -0.11 | -0.15 | 71.38 | 71.95 | 71.38 | 8208 |
| 1723156200 | 71.97 | 2.74 | 3.96 | 70.38 | 71.97 | 69.64 | 53405 |
| 1723069800 | 69.23 | -0.64 | -0.92 | 71.25 | 71.38 | 69.23 | 48885 |
| 1722983400 | 69.8721 | 0.65 | 0.94 | 69.74 | 70.84 | 69.24 | 29448 |
| 1722897000 | 69.22 | -1.73 | -2.44 | 66.4 | 69.385 | 66.4 | 35722 |
| 1722637800 | 70.95 | -1.95 | -2.67 | 71 | 71 | 70.2461 | 17502 |
| 1722551400 | 72.9 | -2.75 | -3.64 | 74.96 | 75.2 | 72.335 | 23693 |
| 1722465000 | 75.65 | 2.59 | 3.55 | 74.69 | 75.65 | 74.605 | 10938 |
| 1722378600 | 73.06 | -0.57 | -0.77 | 74.18 | 74.18 | 72.295 | 18418 |
| 1722292200 | 73.6296 | -0.42 | -0.57 | 74.12 | 74.12 | 73.51 | 14653 |
| 1722033000 | 74.05 | 1.33 | 1.83 | 73.7 | 74.05 | 73.475 | 22490 |
| 1721946600 | 72.7206 | -1.34 | -1.81 | 73.53 | 73.8143 | 72.72 | 13540 |
| 1721860200 | 74.06 | -2.27 | -2.97 | 75.52 | 75.52 | 73.76 | 10154 |
| 1721773800 | 76.33 | 0.05 | 0.07 | 76.17 | 76.644 | 76.17 | 11636 |
| 1721687400 | 76.28 | 1.08 | 1.43 | 75.77 | 76.28 | 75.6842 | 100407 |
| 1721428200 | 75.2026 | -0.53 | -0.70 | 75.78 | 75.78 | 75.14 | 21416 |
| 1721341800 | 75.73 | -0.89 | -1.16 | 77.01 | 77.01 | 75.27 | 26751 |
| 1721255400 | 76.62 | -2.9 | -3.65 | 77.95 | 77.95 | 76.62 | 24873 |
| 1721169000 | 79.52 | 0.67 | 0.85 | 79.35 | 79.52 | 79.04 | 17824 |
| 1721082600 | 78.852 | -0.59 | -0.74 | 79.43 | 79.63 | 78.8282 | 15916 |
| 1720823400 | 79.44 | 0.68 | 0.87 | 78.8 | 79.6 | 78.77 | 21040 |
| 1720737000 | 78.7555 | -1.09 | -1.37 | 80.04 | 80.04 | 78.755 | 11938 |
| 1720650600 | 79.85 | 0.5 | 0.63 | 79.53 | 79.85 | 79.245 | 7843 |
| 1720564200 | 79.35 | 0.15 | 0.19 | 79.42 | 79.65 | 78.955 | 27879 |
| 1720477800 | 79.2 | 0.5 | 0.64 | 79.01 | 79.27 | 79.01 | 38215 |
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
