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 | -1.245 | -1.6043814433 | 77.6 | 79.2 | 75.28 | 10391 | 77.49853986 | SP |
| 4 | 0.765 | 1.01203862945 | 75.59 | 79.2 | 74.04 | 11894 | 75.96797888 | SP |
| 12 | 6.505 | 9.31281317108 | 69.85 | 79.2 | 67.85 | 14976 | 73.57923184 | SP |
| 26 | 6.695 | 9.6109675567 | 69.66 | 79.2 | 67.215 | 18855 | 71.46087567 | SP |
| 52 | 9.405 | 14.0477968633 | 66.95 | 79.2 | 58.6 | 20794 | 67.99023763 | SP |
| 156 | 16.755 | 28.1124161074 | 59.6 | 79.2 | 48.6901 | 17034 | 63.15584881 | SP |
| 260 | 36.2682 | 90.4741710488 | 40.0868 | 79.2 | 28.65 | 13218 | 60.13969693 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 75.28 | -1.28 | -1.67 | 76.54 | 76.54 | 75.28 | 5520 |
| 1721341800 | 76.56 | -0.97 | -1.25 | 77.57 | 77.79 | 76.23 | 11348 |
| 1721255400 | 77.5293 | -1.67 | -2.11 | 78.15 | 78.3212 | 77.5293 | 8902 |
| 1721169000 | 79.2 | 1.23 | 1.58 | 78.31 | 79.2 | 78.12 | 8356 |
| 1721082600 | 77.97 | 0.63 | 0.81 | 77.6 | 78.41 | 77.4101 | 17829 |
| 1720823400 | 77.34 | 0.86 | 1.12 | 76.8 | 77.97 | 76.8 | 13406 |
| 1720737000 | 76.485 | -0.1 | -0.13 | 76.84 | 76.84 | 76.46 | 13742 |
| 1720650600 | 76.5841 | 0.84 | 1.11 | 75.81 | 76.5841 | 75.81 | 15852 |
| 1720564200 | 75.7451 | -0.19 | -0.26 | 76.08 | 76.09 | 75.69 | 11159 |
| 1720477800 | 75.94 | 0.63 | 0.84 | 75.51 | 76 | 75.51 | 8773 |
| 1720218600 | 75.31 | 0.03 | 0.04 | 75.4 | 75.4 | 75.09 | 9894 |
| 1720040640 | 75.278 | 0.23 | 0.30 | 75.24 | 75.375 | 75.21 | 15922 |
| 1719959400 | 75.05 | 0.55 | 0.74 | 74.34 | 75.05 | 74.34 | 11105 |
| 1719873000 | 74.5019 | 0.29 | 0.39 | 74.46 | 74.5019 | 74.07 | 12236 |
| 1719613800 | 74.21 | 0 | 0.00 | 74.21 | 74.21 | 74.21 | 0 |
| 1719527400 | 74.21 | -0.12 | -0.16 | 74.26 | 74.5293 | 74.11 | 11361 |
| 1719441000 | 74.33 | -0.73 | -0.97 | 74.41 | 74.56 | 74.04 | 15661 |
| 1719354600 | 75.06 | -0.03 | -0.03 | 75.13 | 75.13 | 74.77 | 18873 |
| 1719268200 | 75.0852 | -0.62 | -0.83 | 75.59 | 75.9599 | 75.0852 | 4149 |
| 1719009000 | 75.71 | 0.08 | 0.10 | 75.71 | 75.84 | 75.41 | 22648 |
| 1718922600 | 75.6314 | -0.49 | -0.64 | 76.33 | 76.33 | 75.5041 | 4404 |
| 1718749800 | 76.12 | 0.54 | 0.72 | 75.68 | 76.19 | 75.6088 | 4575 |
| 1718663400 | 75.5776 | 1.21 | 1.62 | 74.42 | 75.5776 | 74.42 | 6151 |
| 1718404200 | 74.3711 | -0.58 | -0.77 | 74.39 | 74.51 | 74.01 | 7155 |
| 1718317800 | 74.9507 | 0.16 | 0.22 | 74.92 | 74.99 | 74.5 | 29192 |
| 1718231400 | 74.7858 | 1.34 | 1.82 | 74.58 | 75.13 | 74.58 | 10521 |
| 1718145000 | 73.4471 | 0.28 | 0.39 | 72.94 | 73.45 | 72.57 | 3225 |
| 1718058600 | 73.1639 | 0.25 | 0.35 | 72.57 | 73.2391 | 72.49 | 6232 |
| 1717799400 | 72.9113 | -0.16 | -0.22 | 72.92 | 73.163 | 72.7601 | 6407 |
| 1717713000 | 73.075 | -0.13 | -0.17 | 73.14 | 73.1888 | 72.93 | 11753 |
| 1717626600 | 73.2 | 1.06 | 1.47 | 72.38 | 73.2 | 72.37 | 13895 |
| 1717540200 | 72.1401 | -0.39 | -0.54 | 72.37 | 72.37 | 71.898 | 8980 |
| 1717453800 | 72.53 | -0.27 | -0.37 | 73.07 | 73.12 | 71.91 | 14563 |
| 1717194600 | 72.7961 | 0.18 | 0.24 | 72.62 | 72.81 | 71.64 | 14081 |
| 1717108200 | 72.62 | 0.27 | 0.37 | 72.4 | 72.875 | 72.4 | 13107 |
| 1717021800 | 72.35 | -1.01 | -1.38 | 72.6 | 72.77 | 72.35 | 13802 |
| 1716935400 | 73.3598 | -0.44 | -0.60 | 74.16 | 74.16 | 73.16 | 2604 |
| 1716589800 | 73.8 | 0.14 | 0.20 | 73.95 | 74.17 | 73.74 | 49390 |
| 1716503400 | 73.655 | -0.94 | -1.25 | 74.98 | 74.98 | 73.5 | 6405 |
| 1716417000 | 74.59 | 0.64 | 0.86 | 74.19 | 74.69 | 74.1696 | 16365 |
| 1716330600 | 73.9516 | 0.08 | 0.11 | 73.73 | 73.99 | 73.65 | 128757 |
| 1716244200 | 73.87 | 0.65 | 0.89 | 73.05 | 73.97 | 73.05 | 9679 |
| 1715985000 | 73.2171 | -0.04 | -0.06 | 73.23 | 73.27 | 73.0066 | 6764 |
| 1715898600 | 73.2611 | -0.13 | -0.18 | 73.51 | 73.51 | 73.2 | 12050 |
| 1715812200 | 73.39 | 1.02 | 1.41 | 72.79 | 73.4 | 72.77 | 17326 |
| 1715725800 | 72.37 | 0.66 | 0.92 | 71.93 | 72.37 | 71.93 | 6308 |
| 1715639400 | 71.71 | 0.26 | 0.36 | 71.825 | 71.95 | 71.7 | 8638 |
| 1715380200 | 71.45 | 0.08 | 0.11 | 71.69 | 71.7 | 71.31 | 15836 |
| 1715293800 | 71.3681 | 0.16 | 0.23 | 71.03 | 71.37 | 71.03 | 6997 |
| 1715207400 | 71.2072 | 0.45 | 0.63 | 70.39 | 71.22 | 70.39 | 11955 |
| 1715121000 | 70.7589 | 0.32 | 0.45 | 70.73 | 71.03 | 70.73 | 22436 |
| 1715034600 | 70.44 | 0.74 | 1.06 | 69.85 | 70.44 | 69.85 | 8838 |
| 1714775400 | 69.7 | 1.11 | 1.62 | 69.66 | 69.92 | 69.41 | 59394 |
| 1714689000 | 68.59 | 0.74 | 1.09 | 68.64 | 68.6997 | 67.965 | 11822 |
| 1714602600 | 67.85 | -1.33 | -1.92 | 68.57 | 69.04 | 67.85 | 10990 |
| 1714516200 | 69.18 | -1.01 | -1.44 | 69.84 | 70.37 | 69.18 | 15207 |
| 1714429800 | 70.19 | 0.38 | 0.54 | 69.85 | 70.2292 | 69.85 | 6112 |
| 1714170600 | 69.81 | 0.46 | 0.66 | 69.46 | 70.1301 | 69.46 | 14603 |
| 1714084200 | 69.35 | -0.02 | -0.03 | 68.75 | 69.4622 | 68.73 | 21126 |
| 1713997800 | 69.37 | 0.61 | 0.89 | 69.4 | 69.62 | 69.02 | 17221 |
| 1713911400 | 68.7579 | 0.78 | 1.14 | 68.24 | 68.9864 | 68.24 | 7151 |
| 1713825000 | 67.98 | 0.61 | 0.91 | 67.75 | 68.33 | 67.51 | 13653 |
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
