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 | 2.61 | 3.37427278604 | 77.35 | 80.0572 | 77.23 | 64784 | 78.28604871 | SP |
| 4 | 3.9 | 5.12753089666 | 76.06 | 80.0572 | 71.87 | 33199 | 76.56460356 | SP |
| 12 | 2.7 | 3.49469324359 | 77.26 | 80.0572 | 71.87 | 40774 | 76.15140612 | SP |
| 26 | 5.52 | 7.41536808168 | 74.44 | 80.0572 | 71.87 | 39949 | 75.7659255 | SP |
| 52 | 11.81 | 17.3294203962 | 68.15 | 80.0572 | 64.3123 | 57705 | 71.71114673 | SP |
| 156 | 2.14 | 2.74993574916 | 77.82 | 80.0572 | 54.27 | 87560 | 68.68170107 | SP |
| 260 | 18.77 | 30.6749468867 | 61.19 | 80.0572 | 46.34 | 72314 | 67.64785402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 79.96 | 1.03 | 1.30 | 79.27 | 80.0572 | 79.2052 | 20702 |
| 1724365800 | 78.93 | -0.09 | -0.11 | 79.35 | 79.46 | 78.6301 | 18839 |
| 1724279400 | 79.02 | 0.68 | 0.87 | 78.87 | 79.37 | 78.75 | 16790 |
| 1724193000 | 78.34 | -0.13 | -0.17 | 78.43 | 78.702 | 78.23 | 213585 |
| 1724106600 | 78.47 | 0.97 | 1.25 | 78.09 | 78.81 | 78.09 | 23450 |
| 1723847400 | 77.5 | 0.38 | 0.49 | 77.35 | 77.7345 | 77.23 | 51258 |
| 1723761000 | 77.12 | 0.59 | 0.77 | 76.97 | 77.49 | 76.96 | 15548 |
| 1723674600 | 76.529 | 0.39 | 0.51 | 76.23 | 76.56 | 76.19 | 18222 |
| 1723588200 | 76.14 | 0.94 | 1.25 | 75.44 | 76.24 | 75.3298 | 19789 |
| 1723501800 | 75.2 | 0.13 | 0.17 | 75.02 | 75.2454 | 74.8585 | 16834 |
| 1723242600 | 75.075 | 0.06 | 0.07 | 74.61 | 75.1 | 74.52 | 17486 |
| 1723156200 | 75.02 | 1.46 | 1.98 | 74.39 | 75.02 | 74.1795 | 17520 |
| 1723069800 | 73.56 | 0.24 | 0.33 | 74.52 | 74.81 | 73.56 | 23974 |
| 1722983400 | 73.3196 | 0.11 | 0.15 | 72.59 | 73.83 | 72.59 | 51256 |
| 1722897000 | 73.21 | -1.55 | -2.08 | 72.42 | 73.7 | 71.87 | 56464 |
| 1722637800 | 74.7638 | -0.98 | -1.29 | 75 | 75.1 | 74.2926 | 18164 |
| 1722551400 | 75.74 | -1.55 | -2.00 | 76.38 | 76.7098 | 75.18 | 21884 |
| 1722465000 | 77.2891 | 0.93 | 1.22 | 77.26 | 77.5927 | 77.01 | 17999 |
| 1722378600 | 76.36 | 0.4 | 0.53 | 76.29 | 76.36 | 76 | 15844 |
| 1722292200 | 75.96 | -0.35 | -0.46 | 76.18 | 76.2099 | 75.88 | 14242 |
| 1722033000 | 76.31 | 0.89 | 1.18 | 76.06 | 76.53 | 76.05 | 14836 |
| 1721946600 | 75.42 | -0.32 | -0.42 | 75.37 | 76.05 | 75.34 | 17082 |
| 1721860200 | 75.74 | -0.84 | -1.10 | 76.39 | 76.5721 | 75.74 | 23330 |
| 1721773800 | 76.58 | -0.33 | -0.43 | 76.58 | 76.84 | 76.41 | 30267 |
| 1721687400 | 76.91 | 0.64 | 0.83 | 76.88 | 77.0553 | 76.63 | 16624 |
| 1721428200 | 76.2742 | -0.18 | -0.23 | 76.37 | 76.4451 | 76.07 | 10962 |
| 1721341800 | 76.45 | -0.76 | -0.99 | 77.5 | 77.637 | 76.45 | 40182 |
| 1721255400 | 77.2142 | -0.08 | -0.10 | 77.16 | 77.48 | 77.02 | 17441 |
| 1721169000 | 77.29 | 0.37 | 0.48 | 76.84 | 77.5199 | 76.7039 | 40175 |
| 1721082600 | 76.92 | -0.71 | -0.91 | 77.6 | 77.6 | 76.92 | 68038 |
| 1720823400 | 77.63 | 0.67 | 0.87 | 77.53 | 78.1144 | 77.53 | 23070 |
| 1720737000 | 76.96 | 0.32 | 0.42 | 77.21 | 77.4378 | 76.9001 | 15591 |
| 1720650600 | 76.64 | 0.97 | 1.28 | 76.33 | 76.83 | 76.33 | 30733 |
| 1720564200 | 75.67 | -0.08 | -0.11 | 75.86 | 75.98 | 75.5601 | 18219 |
| 1720477800 | 75.75 | -0.35 | -0.46 | 76.31 | 76.416 | 75.75 | 92118 |
| 1720218600 | 76.1 | 0.26 | 0.34 | 76.3 | 76.3399 | 75.785 | 19662 |
| 1720040640 | 75.8429 | 0.84 | 1.12 | 75.56 | 76 | 75.56 | 13720 |
| 1719959400 | 75 | 0.18 | 0.24 | 74.74 | 75.1098 | 74.68 | 23080 |
| 1719873000 | 74.82 | 0.18 | 0.24 | 75.25 | 75.5563 | 74.75 | 73848 |
| 1719613800 | 74.64 | 0 | 0.00 | 74.64 | 74.64 | 74.64 | 0 |
| 1719527400 | 74.64 | -0.03 | -0.04 | 74.86 | 75.04 | 74.5501 | 23705 |
| 1719441000 | 74.67 | -0.58 | -0.77 | 74.68 | 74.956 | 74.6211 | 28028 |
| 1719354600 | 75.25 | 0.1 | 0.13 | 75.21 | 75.49 | 75.05 | 24012 |
| 1719268200 | 75.15 | 0.68 | 0.91 | 75.12 | 75.4799 | 75.09 | 12947 |
| 1719009000 | 74.47 | -0.46 | -0.61 | 74.46 | 74.71 | 74.34 | 26412 |
| 1718922600 | 74.93 | 0 | 0.00 | 74.9 | 75.25 | 74.83 | 31410 |
| 1718749800 | 74.93 | 0.27 | 0.36 | 74.81 | 75.17 | 74.6846 | 32702 |
| 1718663400 | 74.66 | 0.02 | 0.03 | 74.35 | 74.84 | 74.09 | 33997 |
| 1718404200 | 74.64 | -0.45 | -0.60 | 74.45 | 74.64 | 74.1911 | 22483 |
| 1718317800 | 75.09 | -1.02 | -1.34 | 75.57 | 75.5827 | 74.841 | 33776 |
| 1718231400 | 76.11 | 0.86 | 1.14 | 76.6 | 76.64 | 75.941 | 64246 |
| 1718145000 | 75.25 | -0.95 | -1.25 | 75.31 | 75.62 | 75.1 | 63645 |
| 1718058600 | 76.2002 | 0.04 | 0.05 | 75.76 | 76.3299 | 75.6674 | 23506 |
| 1717799400 | 76.16 | -0.98 | -1.27 | 76.55 | 76.65 | 76.06 | 366024 |
| 1717713000 | 77.14 | 0.47 | 0.61 | 76.7 | 77.14 | 76.7 | 35145 |
| 1717626600 | 76.67 | 0.44 | 0.58 | 76.63 | 76.7538 | 76.28 | 65188 |
| 1717540200 | 76.23 | -0.14 | -0.18 | 76.2 | 76.36 | 75.93 | 102470 |
| 1717453800 | 76.37 | -0.92 | -1.19 | 76.27 | 76.52 | 76.05 | 74888 |
| 1717194600 | 77.29 | 0.71 | 0.93 | 77.26 | 77.49 | 76.83 | 21396 |
| 1717108200 | 76.58 | 0.68 | 0.90 | 76.57 | 76.94 | 76.5187 | 29397 |
| 1717021800 | 75.9 | -1.22 | -1.58 | 76.24 | 76.3774 | 75.9 | 26559 |
| 1716935400 | 77.12 | -0.08 | -0.10 | 77.45 | 77.67 | 76.91 | 16646 |
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
