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 | 0.83 | 1.11859838275 | 74.2 | 75.21 | 73.63 | 564 | 74.55575311 | SP |
| 4 | -6.1 | -7.51879699248 | 81.13 | 81.15 | 73.63 | 911 | 77.94003825 | SP |
| 12 | 2.2 | 3.02073321433 | 72.83 | 81.63 | 71.68 | 2881 | 77.73306771 | SP |
| 26 | 8.33 | 12.4887556222 | 66.7 | 81.63 | 66.39 | 1880 | 75.70775661 | SP |
| 52 | 7.55 | 11.1885002964 | 67.48 | 81.63 | 62.5 | 2182 | 69.98534781 | SP |
| 156 | 6.825 | 10.0065977568 | 68.205 | 81.63 | 53.2867 | 1510 | 65.51514564 | SP |
| 260 | 25.32 | 50.9354254677 | 49.71 | 81.63 | 28.5 | 1731 | 55.80547301 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 75.03 | 0.32 | 0.43 | 74.36 | 75.21 | 74.36 | 1044 |
| 1735077840 | 74.7071 | 0.59 | 0.79 | 74.7071 | 74.7071 | 74.7071 | 49 |
| 1734996900 | 74.12 | -0.03 | -0.04 | 74.93 | 74.93 | 73.63 | 1042 |
| 1734737700 | 74.1484 | 0.37 | 0.51 | 74.2 | 74.2 | 74.1484 | 119 |
| 1734651300 | 73.775 | 0.03 | 0.03 | 73.79 | 73.79 | 73.775 | 74 |
| 1734564900 | 73.75 | -3.05 | -3.97 | 77 | 77.2699 | 73.75 | 1800 |
| 1734478500 | 76.8002 | -1.04 | -1.34 | 77.56 | 77.56 | 76.8002 | 165 |
| 1734392100 | 77.8434 | 0.16 | 0.20 | 77.77 | 78.08 | 77.77 | 1368 |
| 1734132900 | 77.6855 | -0.52 | -0.67 | 78.36 | 78.36 | 77.618 | 1197 |
| 1734046500 | 78.2067 | -0.87 | -1.10 | 78.56 | 78.56 | 78.2067 | 295 |
| 1733960100 | 79.0773 | 0.52 | 0.66 | 79.23 | 79.6 | 79.0773 | 3417 |
| 1733873700 | 78.559 | -0.23 | -0.29 | 79.0263 | 79.13 | 78.559 | 708 |
| 1733787300 | 78.79 | -0.42 | -0.52 | 80.08 | 80.08 | 78.79 | 149 |
| 1733528100 | 79.2055 | -0.17 | -0.22 | 79.74 | 79.74 | 79.1 | 300 |
| 1733441700 | 79.38 | -0.74 | -0.92 | 80.78 | 80.78 | 79.38 | 690 |
| 1733355300 | 80.1187 | 0.22 | 0.28 | 80.1 | 80.1187 | 80.1 | 1660 |
| 1733268900 | 79.8944 | -0.59 | -0.73 | 79.89 | 80.08 | 79.8899 | 2771 |
| 1733182500 | 80.48 | 0.07 | 0.09 | 81.15 | 81.15 | 79.9186 | 321 |
| 1732917840 | 80.41 | 0.27 | 0.34 | 81.13 | 81.13 | 80.41 | 143 |
| 1732750500 | 80.1385 | -0.19 | -0.24 | 81.63 | 81.63 | 80.1385 | 226 |
| 1732664100 | 80.3281 | -0.78 | -0.96 | 81.26 | 81.26 | 80.3281 | 376 |
| 1732577700 | 81.1094 | 1.25 | 1.57 | 80.63 | 81.49 | 80.63 | 26328 |
| 1732318500 | 79.8577 | 1.35 | 1.72 | 78.9 | 79.8577 | 78.9 | 4147 |
| 1732232100 | 78.5043 | 1.31 | 1.70 | 78.5043 | 78.5043 | 78.5043 | 27 |
| 1732145700 | 77.1899 | 0.11 | 0.14 | 76.99 | 77.1899 | 76.86 | 285 |
| 1732059300 | 77.0846 | 0.05 | 0.06 | 76.38 | 77.0846 | 76.38 | 1853 |
| 1731972900 | 77.0353 | 0.12 | 0.16 | 77.22 | 77.22 | 77.01 | 767 |
| 1731713700 | 76.9157 | -0.59 | -0.76 | 77.51 | 77.64 | 76.9157 | 694 |
| 1731627300 | 77.5028 | -0.85 | -1.08 | 78.61 | 78.61 | 77.5028 | 1661 |
| 1731540900 | 78.3522 | -0.4 | -0.50 | 79.26 | 79.35 | 78.3522 | 42199 |
| 1731454500 | 78.7481 | -0.99 | -1.24 | 79.89 | 79.89 | 78.7481 | 33751 |
| 1731368100 | 79.74 | 1.17 | 1.48 | 79.25 | 80.03 | 79.25 | 821 |
| 1731108900 | 78.5743 | 0.56 | 0.72 | 78.22 | 78.5743 | 78.22 | 337 |
| 1731022500 | 78.0109 | -0.67 | -0.85 | 78.8 | 78.8 | 77.971 | 1327 |
| 1730936100 | 78.68 | 4.66 | 6.30 | 77.4 | 78.69 | 77.4 | 580 |
| 1730849700 | 74.0154 | 1.44 | 1.98 | 72.6 | 74.0154 | 72.6 | 870 |
| 1730763300 | 72.5783 | 0.17 | 0.24 | 72.36 | 72.62 | 72.36 | 540 |
| 1730500500 | 72.4056 | 0.09 | 0.13 | 72.71 | 72.71 | 72.4056 | 190 |
| 1730414100 | 72.3146 | -0.83 | -1.13 | 73.04 | 73.04 | 72.3146 | 129 |
| 1730327700 | 73.1446 | 0.03 | 0.03 | 73.74 | 73.74 | 73.1446 | 445 |
| 1730241300 | 73.1195 | -0.28 | -0.38 | 72.9 | 73.1195 | 72.9 | 393 |
| 1730154900 | 73.3972 | 1 | 1.38 | 72.89 | 73.3972 | 72.89 | 270 |
| 1729895700 | 72.4 | -0.28 | -0.39 | 73.23 | 73.23 | 72.4 | 409 |
| 1729809300 | 72.68 | 0.08 | 0.11 | 72.71 | 72.71 | 72.552 | 1064 |
| 1729722900 | 72.5992 | -0.34 | -0.47 | 72.76 | 72.76 | 72.38 | 573 |
| 1729636500 | 72.9416 | -0.38 | -0.51 | 73.09 | 73.09 | 72.86 | 1337 |
| 1729550100 | 73.3166 | -1.23 | -1.64 | 74.53 | 74.53 | 73.3166 | 96 |
| 1729290900 | 74.5422 | -0.43 | -0.57 | 74.8 | 74.8 | 74.5422 | 575 |
| 1729204500 | 74.9672 | 0.02 | 0.03 | 74.61 | 74.9672 | 74.58 | 1623 |
| 1729118100 | 74.9432 | 1.01 | 1.37 | 74.41 | 74.9432 | 74.41 | 95 |
| 1729031700 | 73.9329 | 0.06 | 0.08 | 73.83 | 74.7365 | 73.83 | 1220 |
| 1728945300 | 73.8708 | 0.53 | 0.72 | 73.18 | 73.8708 | 73.18 | 26 |
| 1728686100 | 73.3404 | 1.37 | 1.90 | 71.91 | 73.3404 | 71.91 | 130 |
| 1728599700 | 71.9738 | -0.41 | -0.57 | 71.9 | 71.9738 | 71.68 | 12744 |
| 1728513300 | 72.387 | 0.21 | 0.29 | 72.07 | 72.387 | 72.07 | 243 |
| 1728426900 | 72.1793 | -0.07 | -0.09 | 72.23 | 72.23 | 72.1793 | 373 |
| 1728340500 | 72.2461 | -0.59 | -0.81 | 72.66 | 72.66 | 72.0437 | 9096 |
| 1728081300 | 72.8378 | 0.9 | 1.25 | 72.83 | 72.8378 | 72.39 | 689 |
| 1727994900 | 71.9382 | -0.44 | -0.61 | 72.01 | 72.01 | 71.76 | 407 |
| 1727908500 | 72.3809 | -0.25 | -0.34 | 72.69 | 72.7289 | 72.3809 | 472 |
| 1727822100 | 72.63 | -0.94 | -1.28 | 72.74 | 72.74 | 72.63 | 211 |
| 1727735700 | 73.57 | 0.42 | 0.57 | 72.98 | 73.58 | 72.98 | 213 |
| 1727476500 | 73.15 | 0.29 | 0.39 | 73.405 | 73.68 | 73.15 | 807 |
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
