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 | 0.45 | 0.589390962672 | 76.35 | 77.03 | 75.55 | 315920 | 76.2164788 | SP |
| 4 | 2.55 | 3.43434343434 | 74.25 | 77.77 | 73.59 | 363790 | 75.68740293 | SP |
| 12 | 3.2 | 4.34782608696 | 73.6 | 77.77 | 73.28 | 320006 | 74.98956596 | SP |
| 26 | 6.33 | 8.98254576415 | 70.47 | 77.77 | 70.05 | 387646 | 73.77660144 | SP |
| 52 | 7.51 | 10.8385048348 | 69.29 | 77.77 | 60.99 | 403267 | 69.96311207 | SP |
| 156 | 7.4 | 10.6628242075 | 69.4 | 77.77 | 57.99 | 446161 | 67.93870365 | SP |
| 260 | 19.39 | 33.7746037276 | 57.41 | 77.77 | 25 | 544148 | 61.34171352 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 76.8 | 0.04 | 0.05 | 76.9 | 76.96 | 76.44 | 213649 |
| 1722033000 | 76.76 | 1 | 1.32 | 76.27 | 77.03 | 76.195 | 246687 |
| 1721946600 | 75.76 | 0.12 | 0.16 | 75.62 | 76.68 | 75.62 | 294886 |
| 1721860200 | 75.64 | -0.53 | -0.70 | 76.03 | 76.24 | 75.59 | 253180 |
| 1721773800 | 76.17 | -0.34 | -0.44 | 76.37 | 76.47 | 76.095 | 252146 |
| 1721687400 | 76.51 | 0.38 | 0.50 | 76.35 | 76.53 | 75.865 | 517004 |
| 1721428200 | 76.13 | -0.53 | -0.69 | 76.75 | 76.75 | 76.03 | 212163 |
| 1721341800 | 76.66 | -0.62 | -0.80 | 77.09 | 77.77 | 76.505 | 348145 |
| 1721255400 | 77.28 | 0.07 | 0.09 | 76.95 | 77.66 | 76.95 | 318630 |
| 1721169000 | 77.21 | 1.13 | 1.49 | 76.21 | 77.25 | 76.17 | 1023625 |
| 1721082600 | 76.08 | 0.21 | 0.28 | 76.02 | 76.43 | 75.93 | 280887 |
| 1720823400 | 75.87 | 0.45 | 0.60 | 75.63 | 76.28 | 75.59 | 662095 |
| 1720737000 | 75.42 | 0.68 | 0.91 | 74.9 | 75.48 | 74.88 | 391265 |
| 1720650600 | 74.74 | 0.71 | 0.96 | 74.11 | 74.75 | 74.06 | 268846 |
| 1720564200 | 74.03 | 0.01 | 0.01 | 74.02 | 74.3601 | 73.82 | 254845 |
| 1720477800 | 74.02 | 0.06 | 0.08 | 74.08 | 74.4 | 73.89 | 308438 |
| 1720218600 | 73.96 | -0.04 | -0.05 | 74.02 | 74.045 | 73.59 | 215269 |
| 1720040640 | 74 | 0.02 | 0.03 | 74.05 | 74.2999 | 73.9601 | 117874 |
| 1719959400 | 73.98 | 0.27 | 0.37 | 73.64 | 74 | 73.6131 | 358873 |
| 1719873000 | 73.71 | -0.37 | -0.50 | 74.25 | 74.56 | 73.63 | 555225 |
| 1719613800 | 74.08 | 0.01 | 0.01 | 74.19 | 74.53 | 73.84 | 224476 |
| 1719527400 | 74.07 | 0.03 | 0.04 | 74.1 | 74.115 | 73.73 | 263904 |
| 1719441000 | 74.04 | -0.74 | -0.99 | 74.16 | 74.18 | 73.8637 | 269553 |
| 1719354600 | 74.78 | -0.59 | -0.78 | 75.3 | 75.3 | 74.56 | 236121 |
| 1719268200 | 75.37 | 0.53 | 0.71 | 75.05 | 75.76 | 74.965 | 445109 |
| 1719009000 | 74.84 | -0.04 | -0.05 | 75.03 | 75.03 | 74.595 | 230489 |
| 1718922600 | 74.88 | 0.12 | 0.16 | 74.63 | 75.03 | 74.575 | 321537 |
| 1718749800 | 74.76 | 0.4 | 0.54 | 74.42 | 74.76 | 74.42 | 196485 |
| 1718663400 | 74.36 | 0.47 | 0.64 | 73.76 | 74.43 | 73.61 | 205151 |
| 1718404200 | 73.89 | -0.39 | -0.53 | 73.92 | 73.9988 | 73.4041 | 418448 |
| 1718317800 | 74.28 | -0.12 | -0.16 | 74.34 | 74.34 | 73.8099 | 194484 |
| 1718231400 | 74.4 | 0.14 | 0.19 | 74.99 | 74.99 | 74.2803 | 268756 |
| 1718145000 | 74.26 | -0.4 | -0.54 | 74.37 | 74.3767 | 73.84 | 267690 |
| 1718058600 | 74.66 | 0.18 | 0.24 | 74.34 | 74.72 | 74.19 | 239182 |
| 1717799400 | 74.48 | -0.1 | -0.13 | 74.37 | 74.93 | 74.2401 | 204974 |
| 1717713000 | 74.58 | -0.09 | -0.12 | 74.58 | 74.8 | 74.39 | 175508 |
| 1717626600 | 74.67 | 0.34 | 0.46 | 74.52 | 74.675 | 74.12 | 463708 |
| 1717540200 | 74.33 | -0.18 | -0.24 | 74.27 | 74.5 | 74.005 | 506107 |
| 1717453800 | 74.51 | -0.37 | -0.49 | 74.98 | 74.98 | 73.97 | 367941 |
| 1717194600 | 74.88 | 1.13 | 1.53 | 73.95 | 74.96 | 73.79 | 294387 |
| 1717108200 | 73.75 | 0.38 | 0.52 | 73.44 | 73.8399 | 73.4079 | 325656 |
| 1717021800 | 73.37 | -0.77 | -1.04 | 73.55 | 73.5795 | 73.28 | 582707 |
| 1716935400 | 74.14 | -0.48 | -0.64 | 74.66 | 74.66 | 73.877 | 369019 |
| 1716589800 | 74.62 | 0.39 | 0.53 | 74.5 | 74.765 | 74.465 | 229019 |
| 1716503400 | 74.23 | -1.1 | -1.46 | 75.42 | 75.42 | 74.18 | 340263 |
| 1716417000 | 75.33 | -0.23 | -0.30 | 75.4 | 75.63 | 75.14 | 191793 |
| 1716330600 | 75.56 | 0.05 | 0.07 | 75.42 | 75.62 | 75.3599 | 196707 |
| 1716244200 | 75.51 | -0.35 | -0.46 | 75.79 | 75.935 | 75.475 | 262848 |
| 1715985000 | 75.86 | 0.22 | 0.29 | 75.8 | 75.86 | 75.54 | 247896 |
| 1715898600 | 75.64 | 0.02 | 0.03 | 75.7 | 75.855 | 75.61 | 233911 |
| 1715812200 | 75.62 | 0.55 | 0.73 | 75.41 | 75.69 | 75.285 | 268333 |
| 1715725800 | 75.07 | 0.3 | 0.40 | 74.95 | 75.1151 | 74.73 | 525598 |
| 1715639400 | 74.77 | -0.04 | -0.05 | 75.04 | 75.24 | 74.7301 | 284588 |
| 1715380200 | 74.81 | 0.13 | 0.17 | 74.85 | 74.93 | 74.7185 | 221644 |
| 1715293800 | 74.68 | 0.7 | 0.95 | 74 | 74.68 | 74 | 261238 |
| 1715207400 | 73.98 | 0.05 | 0.07 | 73.63 | 74.08 | 73.63 | 273320 |
| 1715121000 | 73.93 | 0.2 | 0.27 | 73.93 | 74.11 | 73.86 | 206488 |
| 1715034600 | 73.73 | 0.52 | 0.71 | 73.6 | 73.76 | 73.48 | 397652 |
| 1714775400 | 73.21 | 0.36 | 0.49 | 73.4 | 73.45 | 72.91 | 289889 |
| 1714689000 | 72.85 | 0.49 | 0.68 | 72.8 | 72.98 | 72.28 | 361394 |
| 1714602600 | 72.36 | -0.26 | -0.36 | 72.38 | 73.2251 | 72.24 | 449764 |
| 1714516200 | 72.62 | -0.92 | -1.25 | 73.3 | 73.3 | 72.58 | 280355 |
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
