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 | -0.11 | -0.153417015342 | 71.7 | 71.84 | 70.785 | 429302 | 71.2168005 | SP |
| 4 | -4.11 | -5.42932628798 | 75.7 | 75.78 | 70.03 | 394675 | 72.64550645 | SP |
| 12 | -5.3 | -6.89296397451 | 76.89 | 77.53 | 70.03 | 392931 | 74.09908134 | SP |
| 26 | -3.3 | -4.40646281212 | 74.89 | 79.75 | 67.57 | 410130 | 74.3188818 | SP |
| 52 | 0.82 | 1.15868305779 | 70.77 | 79.75 | 67.57 | 441349 | 73.78414355 | SP |
| 156 | -6.47 | -8.2884960287 | 78.06 | 79.75 | 56.07 | 653794 | 69.54829455 | SP |
| 260 | 2.3 | 3.31938230625 | 69.29 | 85.7 | 48 | 658107 | 71.14043357 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 71.59 | 0.58 | 0.82 | 71.28 | 71.7017 | 71.13 | 249432 |
| 1735860600 | 71.01 | -0.03 | -0.04 | 71.22 | 71.4399 | 70.785 | 400676 |
| 1735687800 | 71.04 | -0.12 | -0.17 | 71.03 | 71.4299 | 70.885 | 408720 |
| 1735601400 | 71.16 | -0.48 | -0.67 | 71.12 | 71.467215 | 70.92 | 477216 |
| 1735342200 | 71.64 | 0.15 | 0.21 | 71.7 | 71.84 | 71.38 | 430596 |
| 1735255800 | 71.49 | 0.3 | 0.42 | 71.5 | 71.63 | 71.27 | 395066 |
| 1735077840 | 71.19 | 0.13 | 0.18 | 71.1 | 71.19 | 70.88 | 450003 |
| 1734996600 | 71.06 | 0.43 | 0.61 | 70.52 | 71.065 | 70.34 | 391616 |
| 1734737400 | 70.63 | -1.22 | -1.70 | 70.12 | 71.1838 | 70.03 | 420722 |
| 1734651000 | 71.85 | 0.07 | 0.10 | 72.38 | 72.48 | 71.78 | 462592 |
| 1734564600 | 71.78 | -1.92 | -2.61 | 73.75 | 73.84 | 71.75 | 367510 |
| 1734478200 | 73.7 | -0.23 | -0.31 | 73.75 | 73.9 | 73.555 | 373730 |
| 1734391800 | 73.93 | -0.33 | -0.44 | 73.91 | 74.09 | 73.82 | 362104 |
| 1734132600 | 74.26 | -0.46 | -0.62 | 74.51 | 74.51 | 74.09 | 524290 |
| 1734046200 | 74.72 | -0.71 | -0.94 | 74.93 | 75.13 | 74.67 | 254245 |
| 1733959800 | 75.43 | 0.82 | 1.10 | 75.34 | 75.565 | 75.18 | 323958 |
| 1733873400 | 74.61 | -0.53 | -0.71 | 75 | 75 | 74.57 | 350265 |
| 1733787000 | 75.14 | -0.3 | -0.40 | 75.53 | 75.7 | 75.13 | 299602 |
| 1733527800 | 75.44 | -0.22 | -0.29 | 75.7 | 75.78 | 75.215 | 411240 |
| 1733441400 | 75.66 | -0.24 | -0.32 | 75.79 | 75.935 | 75.521654 | 568389 |
| 1733355000 | 75.9 | -0.34 | -0.45 | 75.95 | 76 | 75.711 | 719421 |
| 1733268600 | 76.24 | 0.53 | 0.70 | 76.06 | 76.34 | 75.56 | 625653 |
| 1733182200 | 75.71 | 0.32 | 0.42 | 75.54 | 75.82 | 75.3051 | 225508 |
| 1732917840 | 75.39 | 1.32 | 1.78 | 74.57 | 75.39 | 74.56 | 167577 |
| 1732750200 | 74.07 | 0.01 | 0.01 | 74.36 | 74.48 | 73.995 | 364187 |
| 1732663800 | 74.06 | -0.37 | -0.50 | 74.15 | 74.15 | 73.75 | 355571 |
| 1732577400 | 74.43 | 0.34 | 0.46 | 74.55 | 74.645 | 74.19 | 300813 |
| 1732318200 | 74.09 | 0.33 | 0.45 | 73.69 | 74.14 | 73.69 | 199975 |
| 1732231800 | 73.76 | 0.44 | 0.60 | 73.71 | 73.925 | 73.44 | 341428 |
| 1732145400 | 73.32 | -0.52 | -0.70 | 73.33 | 73.395 | 72.935 | 480231 |
| 1732059000 | 73.84 | 0.08 | 0.11 | 73.5 | 73.985 | 73.36 | 305009 |
| 1731972600 | 73.76 | 0.69 | 0.94 | 73.28 | 73.865 | 73.235 | 308456 |
| 1731713400 | 73.07 | -0.05 | -0.07 | 73.13 | 73.145 | 72.8395 | 493385 |
| 1731627000 | 73.12 | -0.06 | -0.08 | 73.43 | 73.57 | 73.05 | 779935 |
| 1731540600 | 73.18 | -0.64 | -0.87 | 73.56 | 73.56 | 72.95 | 426925 |
| 1731454200 | 73.82 | -1.25 | -1.67 | 74.47 | 74.47 | 73.39 | 334019 |
| 1731367800 | 75.07 | -0.1 | -0.13 | 75.13 | 75.235 | 74.95 | 1174440 |
| 1731108600 | 75.17 | -0.95 | -1.25 | 75.42 | 75.47 | 74.861 | 744847 |
| 1731022200 | 76.12 | 1.18 | 1.57 | 75.89 | 76.22 | 75.69 | 488853 |
| 1730935800 | 74.94 | -0.39 | -0.52 | 74.9 | 74.98 | 74.09 | 322921 |
| 1730849400 | 75.33 | 1.06 | 1.43 | 74.62 | 75.35 | 74.6 | 278308 |
| 1730763000 | 74.27 | 0.16 | 0.22 | 74.49 | 74.89 | 74.23 | 287379 |
| 1730500200 | 74.11 | -0.01 | -0.01 | 74.17 | 74.49 | 74.03 | 293162 |
| 1730413800 | 74.12 | -0.37 | -0.50 | 74.11 | 74.19 | 73.47 | 447318 |
| 1730327400 | 74.49 | -0.2 | -0.27 | 74.62 | 74.96 | 74.47 | 306992 |
| 1730241000 | 74.69 | 0.25 | 0.34 | 74.6 | 74.84 | 74.48 | 475465 |
| 1730154600 | 74.44 | 0.49 | 0.66 | 74.36 | 74.56 | 74.25 | 391461 |
| 1729895400 | 73.95 | -0.13 | -0.18 | 74.39 | 74.444066 | 73.75 | 308634 |
| 1729809000 | 74.08 | 0.35 | 0.47 | 74.01 | 74.125 | 73.73 | 257913 |
| 1729722600 | 73.73 | -1.07 | -1.43 | 73.72 | 73.87 | 73.3699 | 236078 |
| 1729636200 | 74.8 | -0.78 | -1.03 | 74.77 | 74.89 | 74.59 | 225961 |
| 1729549800 | 75.58 | -1.04 | -1.36 | 76.01 | 76.09 | 75.31 | 778023 |
| 1729290600 | 76.62 | 0.31 | 0.41 | 76.74 | 76.74 | 76.43 | 261307 |
| 1729204200 | 76.31 | -0.33 | -0.43 | 76.64 | 76.68 | 76.215 | 254939 |
| 1729117800 | 76.64 | 0.45 | 0.59 | 76.51 | 76.7 | 76.43 | 250819 |
| 1729031400 | 76.19 | -1.24 | -1.60 | 77.15 | 77.2 | 76.09 | 235657 |
| 1728945000 | 77.43 | -0.01 | -0.01 | 77.23 | 77.52 | 77.09 | 134800 |
| 1728685800 | 77.44 | 0.27 | 0.35 | 76.89 | 77.53 | 76.89 | 141184 |
| 1728599400 | 77.17 | -0.05 | -0.06 | 76.8 | 77.2 | 76.5 | 163015 |
| 1728513000 | 77.22 | -0.22 | -0.28 | 76.8 | 77.3365 | 76.77 | 202975 |
| 1728426600 | 77.44 | -0.22 | -0.28 | 77.52 | 77.5744 | 77.31 | 184594 |
| 1728340200 | 77.66 | -0.5 | -0.64 | 77.78 | 77.95 | 77.35 | 609742 |
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
