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 | -1.7627 | -2.2355104629 | 78.85 | 78.85 | 76.863 | 208 | 78.27312615 | SP |
| 4 | -0.2627 | -0.339625080802 | 77.35 | 79.32 | 76.7016 | 106 | 78.01765309 | SP |
| 12 | 5.1973 | 7.22951731812 | 71.89 | 79.32 | 71.6725 | 167 | 75.30474085 | SP |
| 26 | 7.6873 | 11.0768011527 | 69.4 | 79.32 | 69.4 | 329 | 73.62635689 | SP |
| 52 | 17.9973 | 30.4574378067 | 59.09 | 79.32 | 58.9345 | 398 | 68.58493526 | SP |
| 156 | 13.8173 | 21.8386281018 | 63.27 | 79.32 | 48.3552 | 924 | 58.58887411 | SP |
| 260 | 27.7173 | 56.1419890622 | 49.37 | 79.32 | 48.3552 | 860 | 58.4120379 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 77.0873 | 0.22 | 0.29 | 77.18 | 77.18 | 77.0873 | 113 |
| 1730413800 | 76.863 | -1.37 | -1.75 | 77.87 | 77.87 | 76.863 | 11 |
| 1730327400 | 78.229 | -0.35 | -0.44 | 78.53 | 78.53 | 78.229 | 45 |
| 1730241000 | 78.5785 | 0.17 | 0.22 | 78.43 | 78.5785 | 78.43 | 210 |
| 1730154600 | 78.4053 | 0.27 | 0.34 | 78.85 | 78.85 | 78.4053 | 661 |
| 1729895400 | 78.1378 | -0.06 | -0.07 | 78.6 | 78.6 | 78.1378 | 56 |
| 1729809000 | 78.1941 | 0.22 | 0.28 | 78.15 | 78.1941 | 78.15 | 26 |
| 1729722600 | 77.9759 | -0.86 | -1.09 | 77.9759 | 77.9759 | 77.9759 | 170 |
| 1729636200 | 78.8326 | -0 | -0.00 | 78.73 | 78.8326 | 78.73 | 5 |
| 1729549800 | 78.8346 | -0.2 | -0.26 | 79.13 | 79.13 | 78.8346 | 97 |
| 1729290600 | 79.0385 | 0.31 | 0.40 | 79.32 | 79.32 | 79.0385 | 5 |
| 1729204200 | 78.7235 | 0 | 0.00 | 78.7235 | 78.7235 | 78.7235 | 0 |
| 1729117800 | 78.7197 | 0.37 | 0.48 | 78.34 | 78.7197 | 78.34 | 4 |
| 1729031400 | 78.3451 | -0.74 | -0.94 | 78.51 | 78.51 | 78.3451 | 123 |
| 1728945000 | 79.0876 | 0.63 | 0.80 | 78.46 | 79.0876 | 78.46 | 72 |
| 1728685800 | 78.4605 | 0.44 | 0.56 | 78.33 | 78.4605 | 78.33 | 5 |
| 1728599400 | 78.0223 | -0.14 | -0.18 | 78.0223 | 78.0223 | 78.0223 | 0 |
| 1728513000 | 78.1594 | 0.59 | 0.76 | 77.95 | 78.1594 | 77.95 | 114 |
| 1728426600 | 77.5726 | 0.87 | 1.14 | 77.21 | 77.5726 | 77.21 | 37 |
| 1728340200 | 76.7016 | -0.77 | -0.99 | 77.35 | 77.35 | 76.7016 | 365 |
| 1728081000 | 77.4696 | 0.75 | 0.98 | 77.5 | 77.5 | 77.4696 | 188 |
| 1727994600 | 76.7183 | -0.15 | -0.20 | 76.73 | 76.82 | 76.7183 | 26 |
| 1727908200 | 76.8725 | 0.09 | 0.11 | 76.45 | 76.8725 | 76.45 | 69 |
| 1727821800 | 76.7863 | -0.69 | -0.89 | 77.69 | 77.69 | 76.7863 | 120 |
| 1727735400 | 77.4794 | 0.29 | 0.37 | 77.32 | 77.4794 | 77.32 | 7 |
| 1727476200 | 77.1939 | -0.1 | -0.13 | 77.59 | 77.59 | 77.1939 | 14 |
| 1727389800 | 77.293 | 0.32 | 0.41 | 77.81 | 77.81 | 77.1499 | 455 |
| 1727303400 | 76.974 | -0.22 | -0.28 | 77.24 | 77.24 | 76.974 | 150 |
| 1727217000 | 77.1939 | -0.03 | -0.03 | 77.18 | 77.1939 | 77.18 | 75 |
| 1727130600 | 77.2204 | 0.22 | 0.29 | 77.16 | 77.2204 | 77.16 | 29 |
| 1726871400 | 76.9956 | -0.17 | -0.23 | 77.18 | 77.18 | 76.9956 | 32 |
| 1726785000 | 77.1705 | 1.3 | 1.72 | 77.1705 | 77.1705 | 77.1705 | 47 |
| 1726698600 | 75.8669 | -0.18 | -0.24 | 76.4 | 76.4 | 75.8669 | 22 |
| 1726612200 | 76.0469 | -0.03 | -0.04 | 75.92 | 76.0469 | 75.92 | 114 |
| 1726525800 | 76.0798 | 0.11 | 0.15 | 76.0798 | 76.0798 | 76.0798 | 0 |
| 1726266600 | 75.9662 | 0.5 | 0.66 | 75.9662 | 75.9662 | 75.9662 | 93 |
| 1726180200 | 75.471 | 0.49 | 0.65 | 75.18 | 75.471 | 75.18 | 4 |
| 1726093800 | 74.98 | 0.89 | 1.20 | 74.09 | 74.98 | 74.09 | 202 |
| 1726007400 | 74.0899 | 0.41 | 0.56 | 74.0899 | 74.0899 | 74.0899 | 8 |
| 1725921000 | 73.6773 | 0.83 | 1.14 | 73.68 | 73.68 | 73.6773 | 4 |
| 1725661800 | 72.845 | -1.19 | -1.60 | 73.35 | 73.35 | 72.845 | 74 |
| 1725575400 | 74.0328 | -0.32 | -0.43 | 74.32 | 74.32 | 74.0328 | 211 |
| 1725489000 | 74.3548 | -0.01 | -0.01 | 74.51 | 74.51 | 74.34 | 153 |
| 1725402600 | 74.364 | -1.69 | -2.22 | 75.24 | 75.24 | 74.364 | 23 |
| 1725057000 | 76.0505 | 0.77 | 1.02 | 75.89 | 76.0505 | 75.43 | 237 |
| 1724970600 | 75.2843 | -0.02 | -0.02 | 75.65 | 75.8 | 75.2843 | 192 |
| 1724884200 | 75.2998 | -0.44 | -0.58 | 75.18 | 75.2998 | 75.18 | 192 |
| 1724797800 | 75.7365 | 0.18 | 0.24 | 75.56 | 75.7365 | 75.56 | 2 |
| 1724711400 | 75.5561 | -0.33 | -0.44 | 75.73 | 75.73 | 75.5561 | 19 |
| 1724452200 | 75.8901 | 0.94 | 1.25 | 75.73 | 75.8901 | 75.69 | 178 |
| 1724365800 | 74.9551 | -0.77 | -1.02 | 76.12 | 76.12 | 74.9551 | 161 |
| 1724279400 | 75.7244 | 0.32 | 0.43 | 75.59 | 75.7244 | 75.59 | 42 |
| 1724193000 | 75.4031 | -0.06 | -0.08 | 75.38 | 75.48 | 75.38 | 252 |
| 1724106600 | 75.4643 | 0.75 | 1.01 | 74.9 | 75.4643 | 74.9 | 30 |
| 1723847400 | 74.7133 | 0.2 | 0.27 | 74.53 | 74.7133 | 74.53 | 19 |
| 1723761000 | 74.5147 | 1.14 | 1.55 | 74.11 | 74.5147 | 74.11 | 723 |
| 1723674600 | 73.377 | 0.44 | 0.60 | 73.27 | 73.377 | 73.27 | 3062 |
| 1723588200 | 72.9403 | 1.27 | 1.77 | 72.42 | 72.9403 | 72.3762 | 426 |
| 1723501800 | 71.6725 | -0.08 | -0.11 | 71.89 | 71.91 | 71.6725 | 70 |
| 1723242600 | 71.7486 | 0.44 | 0.62 | 71.31 | 71.84 | 71.31 | 499 |
| 1723156200 | 71.3076 | 1.6 | 2.29 | 71.32 | 71.32 | 71.3076 | 34 |
| 1723069800 | 69.7118 | -0.63 | -0.90 | 70.92 | 71.41 | 69.7118 | 812 |
| 1722983400 | 70.343 | 0.88 | 1.27 | 70.03 | 70.61 | 70.03 | 342 |
| 1722897000 | 69.4595 | -2.2 | -3.07 | 69.59 | 70.062 | 69.4595 | 1898 |
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
