We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.1303 | 3.96893622417 | 78.87 | 82.49 | 78.61 | 65199 | 81.04936171 | SP |
| 4 | 3.4403 | 4.379200611 | 78.56 | 82.49 | 78.48 | 52663 | 80.56208868 | SP |
| 12 | -1.2297 | -1.47747206536 | 83.23 | 84.535 | 77.55 | 44788 | 80.77688013 | SP |
| 26 | 12.2603 | 17.5800114712 | 69.74 | 86.59 | 68.97 | 68321 | 77.96742041 | SP |
| 52 | 12.1703 | 17.4284691393 | 69.83 | 86.59 | 68.97 | 79353 | 76.29299403 | SP |
| 156 | 15.2703 | 22.883710475 | 66.73 | 86.59 | 64.43 | 77220 | 75.77107151 | SP |
| 260 | 15.2703 | 22.883710475 | 66.73 | 86.59 | 64.43 | 77220 | 75.77107151 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 82.0003 | 0.23 | 0.28 | 81.53 | 82.21 | 81.09 | 79437 |
| 1721082600 | 81.77 | 1.3 | 1.62 | 80.86 | 82.49 | 80.7 | 83737 |
| 1720823400 | 80.47 | 0.18 | 0.22 | 80.64 | 80.74 | 80 | 89613 |
| 1720737000 | 80.29 | 1.06 | 1.34 | 79.27 | 80.34 | 79.025 | 46454 |
| 1720650600 | 79.23 | 0.32 | 0.41 | 78.87 | 79.23 | 78.61 | 26768 |
| 1720564200 | 78.91 | -0.54 | -0.68 | 78.85 | 79.74 | 78.6391 | 24110 |
| 1720477800 | 79.45 | -0.33 | -0.41 | 79.5 | 80.05 | 79.16 | 35556 |
| 1720218600 | 79.78 | -1.35 | -1.66 | 80.92 | 80.96 | 79.43 | 47830 |
| 1720040640 | 81.13 | 0.42 | 0.52 | 80.73 | 81.55 | 80.72 | 41898 |
| 1719959400 | 80.71 | -0.02 | -0.02 | 81.39 | 81.54 | 80.29 | 45230 |
| 1719873000 | 80.73 | 0.58 | 0.72 | 81.06 | 81.36 | 80.04 | 81234 |
| 1719613800 | 80.1537 | 0 | 0.00 | 80.1537 | 80.1537 | 80.1537 | 0 |
| 1719527400 | 80.1537 | 0.05 | 0.07 | 80.59 | 80.6772 | 79.82 | 37858 |
| 1719441000 | 80.1 | -0.94 | -1.16 | 81.16 | 81.16 | 79.82 | 44190 |
| 1719354600 | 81.04 | 0.13 | 0.16 | 80.79 | 81.05 | 80.29 | 52930 |
| 1719268200 | 80.91 | 1.8 | 2.27 | 78.94 | 81.179 | 78.94 | 83340 |
| 1719009000 | 79.1109 | -0.52 | -0.65 | 79.88 | 80 | 79.05 | 46347 |
| 1718922600 | 79.63 | 1.19 | 1.52 | 78.56 | 79.98 | 78.48 | 42874 |
| 1718749800 | 78.44 | 0.24 | 0.31 | 78.4 | 79.28 | 78.4 | 31339 |
| 1718663400 | 78.2 | 0.45 | 0.58 | 77.74 | 78.5045 | 77.63 | 34915 |
| 1718404200 | 77.75 | -0.84 | -1.07 | 78.52 | 78.52 | 77.55 | 41402 |
| 1718317800 | 78.59 | -0.87 | -1.09 | 79.25 | 79.5 | 78.08 | 40795 |
| 1718231400 | 79.46 | -0.71 | -0.89 | 80.74 | 80.99 | 79.26 | 27127 |
| 1718145000 | 80.17 | 0.07 | 0.09 | 79.89 | 80.18 | 79.17 | 37196 |
| 1718058600 | 80.1 | 0.9 | 1.13 | 79.49 | 80.5471 | 79.27 | 32640 |
| 1717799400 | 79.2019 | -0.24 | -0.30 | 79.29 | 79.9 | 78.74 | 22559 |
| 1717713000 | 79.44 | 0.3 | 0.38 | 78.94 | 79.4673 | 78.8 | 82198 |
| 1717626600 | 79.14 | 0.09 | 0.11 | 79.36 | 79.36 | 78.73 | 42000 |
| 1717540200 | 79.05 | -0.64 | -0.80 | 78.92 | 79.13 | 78.1 | 41113 |
| 1717453800 | 79.69 | -2.12 | -2.59 | 81.86 | 81.86 | 79.135 | 45371 |
| 1717194600 | 81.81 | 1.76 | 2.20 | 80.19 | 81.85 | 80.19 | 20837 |
| 1717108200 | 80.05 | 0.38 | 0.48 | 79.52 | 80.39 | 79.52 | 19162 |
| 1717021800 | 79.67 | -1.32 | -1.63 | 81.18 | 81.18 | 79.44 | 24771 |
| 1716935400 | 80.99 | 0.97 | 1.21 | 80.39 | 81.13 | 80.29 | 13197 |
| 1716589800 | 80.02 | 0.15 | 0.19 | 80.15 | 80.54 | 79.86 | 56253 |
| 1716503400 | 79.87 | -0.81 | -1.00 | 80.99 | 81.13 | 79.78 | 34922 |
| 1716417000 | 80.68 | -1.47 | -1.79 | 81.84 | 81.84 | 80.29 | 48354 |
| 1716330600 | 82.15 | -0.41 | -0.50 | 82.14 | 83.0128 | 82.14 | 29774 |
| 1716244200 | 82.56 | -0.16 | -0.19 | 83.01 | 83.01 | 82.29 | 37195 |
| 1715985000 | 82.72 | 1.04 | 1.27 | 81.69 | 82.95 | 81.69 | 20689 |
| 1715898600 | 81.68 | -0.1 | -0.12 | 81.62 | 82.29 | 81.57 | 28874 |
| 1715812200 | 81.78 | 0.1 | 0.12 | 81.29 | 81.84 | 80.37 | 37500 |
| 1715725800 | 81.68 | 0.27 | 0.33 | 81.33 | 81.7 | 80.9938 | 40556 |
| 1715639400 | 81.41 | -0.07 | -0.09 | 81.83 | 81.99 | 81.19 | 47159 |
| 1715380200 | 81.48 | -0.75 | -0.91 | 82.35 | 82.7 | 81.35 | 39520 |
| 1715293800 | 82.23 | 0.76 | 0.93 | 81.49 | 82.24 | 81.49 | 27649 |
| 1715207400 | 81.469 | -0.04 | -0.05 | 81.1 | 81.82 | 80.88 | 25272 |
| 1715121000 | 81.51 | -0.03 | -0.04 | 81.55 | 82.185 | 81.51 | 32423 |
| 1715034600 | 81.54 | 0.67 | 0.83 | 81.31 | 82.21 | 81.28 | 42382 |
| 1714775400 | 80.8699 | 0.3 | 0.37 | 80.94 | 80.94 | 79.98 | 40874 |
| 1714689000 | 80.57 | 0.5 | 0.62 | 80.59 | 81.0475 | 80.24 | 44175 |
| 1714602600 | 80.07 | -1.49 | -1.83 | 81.21 | 81.6 | 79.63 | 133322 |
| 1714516200 | 81.56 | -2.81 | -3.33 | 83.92 | 84.04 | 81.56 | 73262 |
| 1714429800 | 84.37 | 0.48 | 0.57 | 83.65 | 84.43 | 83.65 | 72497 |
| 1714170600 | 83.8949 | -0.39 | -0.46 | 83.97 | 84.07 | 83.12 | 65006 |
| 1714084200 | 84.2841 | 0.47 | 0.57 | 83.74 | 84.535 | 83.2 | 50184 |
| 1713997800 | 83.81 | 0.2 | 0.24 | 83.23 | 83.86 | 82.9875 | 24360 |
| 1713911400 | 83.61 | 0.48 | 0.58 | 82.84 | 83.7 | 82.38 | 33276 |
| 1713825000 | 83.13 | 0.53 | 0.64 | 82.36 | 83.75 | 81.59 | 71553 |
| 1713565800 | 82.5993 | 0.89 | 1.09 | 81.65 | 83.02 | 81.65 | 33978 |
| 1713479400 | 81.71 | -0.18 | -0.22 | 82.24 | 82.45 | 81.44 | 43089 |
| 1713393000 | 81.89 | -0.48 | -0.58 | 82.18 | 83.06 | 81.5551 | 44874 |
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
