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 | 81.68 | 82.74 | 80.46 | 45400 | 81.53801902 | SP |
| 4 | 0 | 0 | 76.91 | 82.74 | 75.5 | 43471 | 80.17882114 | SP |
| 12 | 0 | 0 | 74.42 | 82.74 | 70.48 | 85541 | 75.58937969 | SP |
| 26 | 0 | 0 | 68.07 | 82.74 | 65.61 | 72434 | 74.02007497 | SP |
| 52 | 0 | 0 | 60.89 | 82.74 | 57.26 | 75292 | 67.84461708 | SP |
| 156 | 0 | 0 | 64.36 | 82.74 | 45.97 | 82258 | 61.07280865 | SP |
| 260 | 0 | 0 | 275.29 | 311.119 | 45.97 | 82561 | 62.43940557 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1719527400 | 82.11 | 0.27 | 0.33 | 81.81 | 82.19 | 81.7 | 55428 |
| 1719441000 | 81.8399 | 0.37 | 0.45 | 81.39 | 81.84 | 81.32 | 44165 |
| 1719354600 | 81.47 | 1.01 | 1.26 | 80.88 | 81.5199 | 80.7 | 59834 |
| 1719268200 | 80.46 | -1.01 | -1.24 | 81.17 | 81.5338 | 80.46 | 36010 |
| 1719009000 | 81.47 | -0.05 | -0.06 | 81.68 | 81.7539 | 81.15 | 31565 |
| 1718922600 | 81.52 | -0.61 | -0.74 | 82.36 | 82.49 | 81.25 | 24632 |
| 1718749800 | 82.13 | 0.25 | 0.31 | 81.98 | 82.13 | 81.765 | 34536 |
| 1718663400 | 81.88 | 0.73 | 0.90 | 81.24 | 82.2755 | 81 | 98253 |
| 1718404200 | 81.1523 | 0.07 | 0.09 | 80.97 | 81.216 | 80.835 | 29997 |
| 1718317800 | 81.08 | 0.29 | 0.36 | 81.28 | 81.28 | 80.6239 | 33363 |
| 1718231400 | 80.79 | 1.14 | 1.43 | 80.32 | 81.3 | 80.32 | 47208 |
| 1718145000 | 79.65 | 0.61 | 0.77 | 78.79 | 79.65 | 78.66 | 28687 |
| 1718058600 | 79.04 | 0.31 | 0.39 | 78.53 | 79.06 | 78.46 | 25662 |
| 1717799400 | 78.73 | -0.01 | -0.01 | 78.61 | 79.1572 | 78.61 | 31831 |
| 1717713000 | 78.7394 | -0.02 | -0.03 | 78.86 | 79.04 | 78.5313 | 63858 |
| 1717626600 | 78.76 | 1.33 | 1.72 | 77.98 | 78.76 | 77.76 | 45762 |
| 1717540200 | 77.43 | 0.26 | 0.34 | 77.2 | 77.53 | 76.93 | 34336 |
| 1717453800 | 77.17 | 0.35 | 0.46 | 77.26 | 77.37 | 76.42 | 46182 |
| 1717194600 | 76.82 | 0.19 | 0.25 | 76.91 | 76.91 | 75.5 | 54642 |
| 1717108200 | 76.631 | -1.15 | -1.48 | 77.49 | 77.49 | 76.47 | 65749 |
| 1717021800 | 77.7825 | -0.38 | -0.48 | 77.53 | 78.11 | 77.53 | 35622 |
| 1716935400 | 78.16 | 0.34 | 0.44 | 78.09 | 78.205 | 77.775 | 41249 |
| 1716589800 | 77.82 | 0.73 | 0.95 | 77.4 | 77.87 | 77.24 | 65581 |
| 1716503400 | 77.0892 | -0.2 | -0.26 | 78.07 | 78.07 | 76.91 | 26867 |
| 1716417000 | 77.29 | -0.24 | -0.31 | 77.47 | 77.605 | 76.9315 | 30686 |
| 1716330600 | 77.5266 | 0.29 | 0.37 | 77.1 | 77.5371 | 77.0401 | 98365 |
| 1716244200 | 77.24 | 0.39 | 0.51 | 76.87 | 77.351 | 76.87 | 47378 |
| 1715985000 | 76.85 | 0.03 | 0.04 | 76.86 | 76.93 | 76.54 | 69271 |
| 1715898600 | 76.82 | -0.3 | -0.39 | 77.09 | 77.3077 | 76.78 | 139193 |
| 1715812200 | 77.12 | 1.18 | 1.55 | 76.24 | 77.13 | 76.24 | 75205 |
| 1715725800 | 75.94 | 0.4 | 0.53 | 75.36 | 76 | 75.36 | 50139 |
| 1715639400 | 75.54 | 0.1 | 0.13 | 75.84 | 75.84 | 75.3 | 100363 |
| 1715380200 | 75.44 | 0.01 | 0.02 | 75.65 | 75.81 | 75.24 | 119272 |
| 1715293800 | 75.4277 | 0.22 | 0.30 | 75.23 | 75.4891 | 75.02 | 33804 |
| 1715207400 | 75.2049 | -0.1 | -0.13 | 74.93 | 75.31 | 74.93 | 59470 |
| 1715121000 | 75.3 | -0.04 | -0.05 | 75.45 | 75.57 | 75.141 | 565288 |
| 1715034600 | 75.34 | 1.03 | 1.39 | 74.6 | 75.36 | 74.6 | 383271 |
| 1714775400 | 74.31 | 1.29 | 1.77 | 74.38 | 74.5178 | 74.011 | 42195 |
| 1714689000 | 73.02 | 0.95 | 1.32 | 72.72 | 73.085 | 72.22 | 67950 |
| 1714602600 | 72.07 | -0.28 | -0.39 | 72.39 | 73.47 | 71.9231 | 85188 |
| 1714516200 | 72.35 | -1.37 | -1.86 | 73.51 | 73.7851 | 72.35 | 79326 |
| 1714429800 | 73.72 | 0.24 | 0.33 | 73.8 | 73.8885 | 73.25 | 600625 |
| 1714170600 | 73.48 | 1.22 | 1.69 | 73.11 | 73.73 | 73.01 | 77043 |
| 1714084200 | 72.26 | -0.26 | -0.36 | 71.15 | 72.325 | 70.95 | 39658 |
| 1713997800 | 72.52 | 0.01 | 0.01 | 73.07 | 73.1696 | 72.19 | 72509 |
| 1713911400 | 72.51 | 1.12 | 1.57 | 71.84 | 72.6 | 71.84 | 65944 |
| 1713825000 | 71.39 | 0.71 | 1.00 | 71.2 | 71.81 | 70.62 | 36229 |
| 1713565800 | 70.68 | -1.57 | -2.17 | 72 | 72.12 | 70.48 | 108711 |
| 1713479400 | 72.25 | -0.39 | -0.54 | 72.71 | 73.0429 | 72.14 | 116061 |
| 1713393000 | 72.64 | -0.7 | -0.95 | 73.71 | 73.745 | 72.44 | 92227 |
| 1713306600 | 73.34 | 0.02 | 0.03 | 73.28 | 73.71 | 73.16 | 77809 |
| 1713220200 | 73.32 | -1.4 | -1.87 | 75.15 | 75.24 | 73.28 | 78977 |
| 1712961000 | 74.72 | -1.06 | -1.40 | 75.2 | 75.4 | 74.48 | 219358 |
| 1712874600 | 75.783 | 1.11 | 1.49 | 74.95 | 75.8501 | 74.55 | 48661 |
| 1712788200 | 74.67 | -0.51 | -0.68 | 74.26 | 74.78 | 74.26 | 52303 |
| 1712701800 | 75.18 | 0.05 | 0.07 | 75.38 | 75.38 | 74.43 | 31910 |
| 1712615400 | 75.13 | -0.01 | -0.01 | 75.4 | 75.4 | 75.1 | 33019 |
| 1712356200 | 75.14 | 1.03 | 1.39 | 74.42 | 75.4061 | 74.39 | 102958 |
| 1712269800 | 74.1066 | -0.95 | -1.26 | 75.7 | 75.9 | 74.1 | 42381 |
| 1712183400 | 75.052 | 0.16 | 0.22 | 74.66 | 75.4151 | 74.66 | 155286 |
| 1712097000 | 74.89 | -0.6 | -0.79 | 74.61 | 74.9297 | 74.36 | 109095 |
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
