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 | -1.0013 | -1.24369643523 | 80.51 | 81.5773 | 79.5 | 29793 | 80.16788968 | SP |
| 4 | 3.5387 | 4.65802290378 | 75.97 | 81.5773 | 75.628 | 51910 | 77.82833759 | SP |
| 12 | 8.5187 | 11.9998591351 | 70.99 | 81.5773 | 70.46 | 32643 | 76.20305544 | SP |
| 26 | 8.9087 | 12.6185552408 | 70.6 | 81.5773 | 66.85 | 38272 | 72.2884945 | SP |
| 52 | 3.6787 | 4.85124620862 | 75.83 | 81.5773 | 60.6386 | 42443 | 70.35849933 | SP |
| 156 | -9.9813 | -11.153536708 | 89.49 | 100.05 | 60.6386 | 86781 | 82.81266143 | SP |
| 260 | 5.5587 | 7.5168356998 | 73.95 | 100.05 | 44.34 | 75119 | 79.09281078 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 79.5087 | -1.07 | -1.32 | 80.41 | 80.98 | 79.5 | 16454 |
| 1721773800 | 80.5744 | -0.16 | -0.20 | 80.75 | 81.16 | 80.25 | 20065 |
| 1721687400 | 80.7376 | 0.82 | 1.02 | 80.17 | 80.8 | 79.7064 | 17990 |
| 1721428200 | 79.92 | -0.22 | -0.27 | 80.39 | 80.42 | 79.84 | 16058 |
| 1721341800 | 80.14 | -0.59 | -0.73 | 80.51 | 81.5773 | 79.96 | 80162 |
| 1721255400 | 80.73 | 0.81 | 1.01 | 79.72 | 80.73 | 79.72 | 33329 |
| 1721169000 | 79.9206 | 1.05 | 1.33 | 79.19 | 80 | 79.1252 | 57049 |
| 1721082600 | 78.87 | 0.42 | 0.53 | 78.69 | 79.195 | 78.5357 | 20443 |
| 1720823400 | 78.4523 | 0.31 | 0.40 | 78.52 | 78.8208 | 78.1799 | 34936 |
| 1720737000 | 78.14 | 1.19 | 1.55 | 77.65 | 78.9 | 77.65 | 46148 |
| 1720650600 | 76.95 | 0.07 | 0.09 | 77.14 | 77.345 | 76.46 | 19541 |
| 1720564200 | 76.88 | -0.03 | -0.04 | 76.98 | 77.0864 | 76.25 | 21422 |
| 1720477800 | 76.9114 | -0.22 | -0.28 | 77.17 | 77.3981 | 76.82 | 407193 |
| 1720218600 | 77.13 | 0.52 | 0.68 | 76.8 | 77.234 | 76.5201 | 32784 |
| 1720040640 | 76.61 | -0.29 | -0.38 | 76.99 | 77.17 | 76.61 | 30998 |
| 1719959400 | 76.8993 | 0.48 | 0.63 | 76.54 | 76.98 | 76.54 | 57419 |
| 1719873000 | 76.4202 | -0.04 | -0.05 | 77.09 | 77.09 | 75.9396 | 37936 |
| 1719613800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 0 |
| 1719527400 | 76.46 | 0.57 | 0.75 | 75.97 | 76.46 | 75.628 | 20238 |
| 1719441000 | 75.89 | -0.25 | -0.33 | 75.8 | 76.1 | 75.5411 | 24298 |
| 1719354600 | 76.14 | -0.96 | -1.25 | 77.18 | 77.18 | 75.727 | 24427 |
| 1719268200 | 77.1 | 0.79 | 1.04 | 76.37 | 77.515 | 76.32 | 32805 |
| 1719009000 | 76.31 | 0.13 | 0.17 | 76.31 | 76.42 | 75.99 | 15439 |
| 1718922600 | 76.1787 | -0.31 | -0.41 | 76.18 | 76.25 | 75.81 | 16832 |
| 1718749800 | 76.49 | 0.82 | 1.08 | 75.96 | 76.49 | 75.6627 | 22461 |
| 1718663400 | 75.67 | -0.13 | -0.17 | 75.6 | 75.91 | 75.02 | 19152 |
| 1718404200 | 75.8 | 0.39 | 0.52 | 75.12 | 75.8 | 74.8806 | 23302 |
| 1718317800 | 75.41 | 0.74 | 0.99 | 74.8 | 75.449 | 74.58 | 17346 |
| 1718231400 | 74.67 | 0.54 | 0.72 | 75.37 | 75.9 | 74.66 | 24035 |
| 1718145000 | 74.1329 | -0.64 | -0.85 | 73.98 | 74.4299 | 73.87 | 11754 |
| 1718058600 | 74.77 | 0.19 | 0.25 | 74.26 | 75.18 | 74.18 | 25652 |
| 1717799400 | 74.58 | -0.52 | -0.69 | 74.28 | 74.81 | 74.23 | 17958 |
| 1717713000 | 75.1 | -0.11 | -0.15 | 74.94 | 75.325 | 74.6 | 17218 |
| 1717626600 | 75.21 | 0.06 | 0.08 | 75.37 | 75.37 | 74.66 | 20812 |
| 1717540200 | 75.15 | 0.88 | 1.18 | 74.31 | 75.45 | 74.31 | 21745 |
| 1717453800 | 74.2702 | 0.07 | 0.09 | 74.35 | 74.5337 | 74.005 | 18034 |
| 1717194600 | 74.2 | 1.37 | 1.88 | 73.2 | 74.2 | 73.2 | 14023 |
| 1717108200 | 72.83 | 1.15 | 1.60 | 72.04 | 72.83 | 72.04 | 13979 |
| 1717021800 | 71.68 | -0.92 | -1.27 | 71.97 | 71.97 | 71.1881 | 22767 |
| 1716935400 | 72.6 | -0.66 | -0.90 | 73.57 | 73.81 | 72.6 | 39285 |
| 1716589800 | 73.2603 | 0.07 | 0.10 | 73.41 | 73.5782 | 73.25 | 11516 |
| 1716503400 | 73.19 | -1.51 | -2.02 | 74.88 | 74.88 | 73.16 | 19108 |
| 1716417000 | 74.7 | -0.14 | -0.19 | 74.71 | 75.3499 | 74.52 | 20831 |
| 1716330600 | 74.84 | -0.17 | -0.23 | 74.92 | 75.1373 | 74.68 | 16310 |
| 1716244200 | 75.01 | -0.45 | -0.60 | 75.42 | 75.5799 | 74.97 | 26940 |
| 1715985000 | 75.46 | 0.26 | 0.34 | 75.11 | 75.5171 | 75.08 | 29352 |
| 1715898600 | 75.2037 | -0.17 | -0.22 | 75.49 | 75.5682 | 75.18 | 20764 |
| 1715812200 | 75.37 | 0.94 | 1.27 | 75.26 | 75.535 | 75.0516 | 30791 |
| 1715725800 | 74.4271 | 0.43 | 0.58 | 74.34 | 74.86 | 74.145 | 22451 |
| 1715639400 | 74 | 0.28 | 0.38 | 73.83 | 74.17 | 73.7123 | 15177 |
| 1715380200 | 73.72 | 0.04 | 0.05 | 73.85 | 73.99 | 73.46 | 37803 |
| 1715293800 | 73.68 | 1.03 | 1.42 | 72.9 | 73.76 | 72.81 | 37854 |
| 1715207400 | 72.65 | -0.42 | -0.57 | 72.78 | 72.9322 | 72.54 | 25046 |
| 1715121000 | 73.07 | 0.34 | 0.47 | 72.96 | 73.3395 | 72.96 | 24625 |
| 1715034600 | 72.73 | 0.69 | 0.96 | 72.37 | 72.73 | 72.22 | 27741 |
| 1714775400 | 72.04 | 0.36 | 0.50 | 72.46 | 72.88 | 71.9 | 33403 |
| 1714689000 | 71.68 | 1.28 | 1.81 | 70.99 | 71.83 | 70.46 | 32625 |
| 1714602600 | 70.4033 | 0.09 | 0.13 | 70.38 | 71.4889 | 70.12 | 33960 |
| 1714516200 | 70.31 | -0.86 | -1.21 | 70.75 | 71.21 | 70.31 | 53409 |
| 1714429800 | 71.17 | 0.69 | 0.98 | 70.78 | 71.37 | 70.78 | 29124 |
| 1714170600 | 70.48 | 0.3 | 0.42 | 70.34 | 71.17 | 70.34 | 29043 |
| 1714084200 | 70.1825 | -0.29 | -0.41 | 69.92 | 70.1825 | 69.71 | 19916 |
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
