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 | 2.553 | 3.38013176291 | 75.5296 | 78.0826 | 75.5296 | 1607 | 77.04676382 | SP |
| 4 | 2.3626 | 3.12017960909 | 75.72 | 78.0826 | 74.6 | 1204 | 75.97823646 | SP |
| 12 | 4.7426 | 6.466593946 | 73.34 | 78.0826 | 73.0522 | 881 | 75.567352 | SP |
| 26 | 8.5126 | 12.2360212735 | 69.57 | 78.0826 | 69.57 | 1058 | 74.50684707 | SP |
| 52 | 8.9626 | 12.966724537 | 69.12 | 78.0826 | 61.9171 | 1262 | 70.82776867 | SP |
| 156 | 13.8376 | 21.5387967935 | 64.245 | 78.0826 | 57.58 | 2287 | 66.89711643 | SP |
| 260 | 28.7326 | 58.2220871327 | 49.35 | 78.0826 | 32.13 | 4600 | 56.60420044 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 78.0826 | 1.26 | 1.64 | 76.8 | 78.0826 | 76.8 | 1595 |
| 1721082600 | 76.8244 | -0.06 | -0.08 | 77.12 | 77.12 | 76.8244 | 5803 |
| 1720823400 | 76.8846 | 0.63 | 0.82 | 76.53 | 77.1641 | 76.53 | 294 |
| 1720737000 | 76.2583 | 0.73 | 0.96 | 75.79 | 76.2583 | 75.79 | 281 |
| 1720650600 | 75.5296 | 0.62 | 0.83 | 75.5296 | 75.5296 | 75.5296 | 61 |
| 1720564200 | 74.9103 | -0.11 | -0.15 | 75.09 | 75.0901 | 74.87 | 564 |
| 1720477800 | 75.0226 | 0.04 | 0.05 | 75.04 | 75.04 | 75.0226 | 227 |
| 1720218600 | 74.983 | -0.01 | -0.02 | 75.07 | 75.07 | 74.983 | 125 |
| 1720040640 | 74.9953 | 0.07 | 0.09 | 74.7 | 74.9953 | 74.7 | 8 |
| 1719959400 | 74.9247 | 0.22 | 0.29 | 74.73 | 74.9247 | 74.73 | 2535 |
| 1719873000 | 74.7086 | -0.36 | -0.48 | 75.05 | 75.05 | 74.6 | 687 |
| 1719613800 | 75.0678 | -0.02 | -0.03 | 75.16 | 75.34 | 74.95 | 19438 |
| 1719527400 | 75.0906 | -0.17 | -0.23 | 75.27 | 75.27 | 75.0906 | 501 |
| 1719441000 | 75.2644 | -0.28 | -0.37 | 75 | 75.2644 | 75 | 1701 |
| 1719354600 | 75.5422 | -0.55 | -0.73 | 75.72 | 75.72 | 75.42 | 3111 |
| 1719268200 | 76.0956 | 0.63 | 0.83 | 75.37 | 76.27 | 75.37 | 668 |
| 1719009000 | 75.47 | -0.09 | -0.11 | 75.03 | 75.47 | 75.03 | 2119 |
| 1718922600 | 75.5556 | 0.03 | 0.04 | 75.72 | 75.72 | 75.5556 | 180 |
| 1718749800 | 75.5228 | 0.16 | 0.22 | 75.02 | 75.5228 | 75.02 | 1453 |
| 1718663400 | 75.3599 | 0.66 | 0.88 | 74.72 | 75.3599 | 74.72 | 546 |
| 1718404200 | 74.7013 | -0.49 | -0.65 | 74.85 | 74.85 | 74.7013 | 85 |
| 1718317800 | 75.1892 | -0.15 | -0.20 | 75.35 | 75.35 | 75.1892 | 21 |
| 1718231400 | 75.3434 | 0.31 | 0.41 | 76.02 | 76.02 | 75.3434 | 904 |
| 1718145000 | 75.0345 | -0.27 | -0.37 | 75.14 | 75.14 | 74.9201 | 165 |
| 1718058600 | 75.3094 | 0.18 | 0.24 | 75.3094 | 75.3094 | 75.3094 | 11 |
| 1717799400 | 75.1278 | -0.19 | -0.25 | 75.15 | 75.15 | 75.1278 | 89 |
| 1717713000 | 75.3198 | -0.13 | -0.18 | 75.51 | 75.51 | 75.3198 | 112 |
| 1717626600 | 75.4542 | 0.46 | 0.61 | 75.35 | 75.4542 | 75.35 | 8 |
| 1717540200 | 74.9964 | -0.15 | -0.20 | 74.9964 | 74.9964 | 74.9964 | 4 |
| 1717453800 | 75.1467 | -0.32 | -0.42 | 75.77 | 75.77 | 75.1467 | 182 |
| 1717194600 | 75.4657 | 0.99 | 1.33 | 74.17 | 75.4657 | 74.17 | 1239 |
| 1717108200 | 74.4759 | 0.27 | 0.37 | 74 | 74.4759 | 74 | 271 |
| 1717021800 | 74.2043 | -0.8 | -1.06 | 74.31 | 74.44 | 74.2043 | 153 |
| 1716935400 | 75.0022 | -0.47 | -0.62 | 75 | 75.0022 | 75 | 40 |
| 1716589800 | 75.469 | 0.42 | 0.56 | 75.07 | 75.469 | 75.07 | 64 |
| 1716503400 | 75.0522 | -0.87 | -1.15 | 75.67 | 75.67 | 74.96 | 307 |
| 1716417000 | 75.9257 | -0.28 | -0.37 | 75.6 | 75.9257 | 75.6 | 35 |
| 1716330600 | 76.2068 | -0.02 | -0.03 | 75.99 | 76.2068 | 75.99 | 9 |
| 1716244200 | 76.226 | -0.04 | -0.06 | 75.9 | 76.226 | 75.9 | 7369 |
| 1715985000 | 76.2698 | -0.01 | -0.02 | 75.83 | 76.33 | 75.83 | 209 |
| 1715898600 | 76.284 | 0.02 | 0.02 | 76.26 | 76.284 | 76.26 | 17 |
| 1715812200 | 76.269 | 0.52 | 0.68 | 75.93 | 76.269 | 75.88 | 377 |
| 1715725800 | 75.7531 | 0.31 | 0.41 | 75.27 | 75.7531 | 75.27 | 1476 |
| 1715639400 | 75.4451 | -0.07 | -0.09 | 75.86 | 75.86 | 75.4 | 1199 |
| 1715380200 | 75.5152 | 0.17 | 0.23 | 75.34 | 75.5152 | 75.34 | 4 |
| 1715293800 | 75.3412 | 0.6 | 0.80 | 75.04 | 75.3412 | 74.942 | 434 |
| 1715207400 | 74.7457 | -0.01 | -0.02 | 74.48 | 74.808 | 74.48 | 2244 |
| 1715121000 | 74.7594 | 0.26 | 0.34 | 74.87 | 74.875 | 74.7594 | 4840 |
| 1715034600 | 74.5039 | 0.46 | 0.62 | 74.38 | 74.5039 | 74.3 | 351 |
| 1714775400 | 74.0456 | 0.59 | 0.81 | 74.2 | 74.2 | 74.0456 | 86 |
| 1714689000 | 73.4528 | 0.4 | 0.55 | 73.4528 | 73.4528 | 73.4528 | 4 |
| 1714602600 | 73.0522 | -0.42 | -0.58 | 73.13 | 73.13 | 73.0522 | 47 |
| 1714516200 | 73.4751 | -1.02 | -1.37 | 73.6 | 73.6 | 73.4751 | 328 |
| 1714429800 | 74.4975 | 0.42 | 0.56 | 74.31 | 74.59 | 74.29 | 1784 |
| 1714170600 | 74.0793 | 0.14 | 0.19 | 74.02 | 74.0793 | 74.02 | 99 |
| 1714084200 | 73.9365 | -0.26 | -0.36 | 73.77 | 73.9365 | 73.3001 | 1380 |
| 1713997800 | 74.2006 | 0.25 | 0.33 | 73.34 | 74.2006 | 73.34 | 96 |
| 1713911400 | 73.9535 | 0.61 | 0.83 | 73.58 | 73.9535 | 73.58 | 242 |
| 1713825000 | 73.3419 | 0.53 | 0.73 | 73 | 73.3419 | 72.94 | 107 |
| 1713565800 | 72.8131 | 0.25 | 0.34 | 72.6 | 72.8131 | 72.6 | 28 |
| 1713479400 | 72.566 | -0.01 | -0.01 | 72.86 | 72.86 | 72.566 | 4 |
| 1713393000 | 72.5768 | -0.15 | -0.21 | 73.08 | 73.08 | 72.5768 | 132 |
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
