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 | -0.8908 | -1.1603490947 | 76.77 | 76.77 | 74.905 | 3202 | 76.00860234 | SP |
| 4 | -0.0608 | -0.0800632077956 | 75.94 | 77.25 | 74.35 | 7123 | 76.00817058 | SP |
| 12 | -3.0208 | -3.82864385298 | 78.9 | 81.63 | 71.66 | 3428 | 76.99537698 | SP |
| 26 | 6.4392 | 9.27304147465 | 69.44 | 81.63 | 67.64 | 2748 | 76.31671113 | SP |
| 52 | 11.0692 | 17.0794630458 | 64.81 | 81.63 | 64.3426 | 1866 | 73.98960929 | SP |
| 156 | 11.3592 | 17.6057036578 | 64.52 | 81.63 | 53.2867 | 1624 | 66.65233264 | SP |
| 260 | 26.7892 | 54.5716031778 | 49.09 | 81.63 | 28.5 | 1697 | 57.70465496 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 75.8792 | -0.1 | -0.13 | 76.42 | 76.42 | 75.8792 | 396 |
| 1739489700 | 75.9771 | 0.84 | 1.11 | 75.63 | 75.9771 | 75.63 | 133 |
| 1739403300 | 75.1404 | -0.93 | -1.22 | 74.94 | 75.21 | 74.905 | 859 |
| 1739316900 | 76.07 | 0.06 | 0.08 | 75.6 | 76.07 | 75.6 | 12171 |
| 1739230500 | 76.0094 | -0 | -0.00 | 76.59 | 76.59 | 75.8 | 2124 |
| 1738971300 | 76.01 | -0.63 | -0.82 | 76.77 | 76.77 | 75.86 | 723 |
| 1738884900 | 76.6415 | -0 | -0.01 | 77.09 | 77.09 | 76.26 | 9943 |
| 1738798500 | 76.6462 | 0.69 | 0.90 | 76.19 | 76.6462 | 76.19 | 346 |
| 1738712100 | 75.9602 | 0.74 | 0.99 | 75.23 | 75.98 | 75.1801 | 47031 |
| 1738625700 | 75.2184 | -0.83 | -1.09 | 74.63 | 75.433975 | 74.35 | 16724 |
| 1738366500 | 76.05 | -0.81 | -1.05 | 76.62 | 77.03 | 76.05 | 25920 |
| 1738280100 | 76.8595 | 0.79 | 1.04 | 76.81 | 76.91 | 76.59 | 454 |
| 1738193700 | 76.0674 | -0.15 | -0.20 | 76.24 | 76.2595 | 75.95 | 2251 |
| 1738107300 | 76.22 | 0.11 | 0.14 | 76.25 | 76.25 | 75.95 | 915 |
| 1738020900 | 76.1124 | -0.18 | -0.24 | 75.8 | 76.19 | 75.8 | 549 |
| 1737761700 | 76.2972 | -0.14 | -0.18 | 76.35 | 76.36 | 76.11 | 1061 |
| 1737675300 | 76.4356 | 0 | 0.00 | 76.4356 | 76.4356 | 76.4356 | 0 |
| 1737588900 | 76.4356 | -0.79 | -1.03 | 76.83 | 76.89 | 76.43 | 1786 |
| 1737502500 | 77.23 | 1.28 | 1.69 | 76.63 | 77.25 | 76.63 | 4937 |
| 1737156900 | 75.9454 | 0.35 | 0.46 | 75.94 | 76.07 | 75.94 | 286 |
| 1737070500 | 75.5982 | 0.31 | 0.41 | 75.16 | 75.66 | 75.16 | 344 |
| 1736984100 | 75.2884 | 1.17 | 1.58 | 75.87 | 75.87 | 75.15 | 476 |
| 1736897700 | 74.1166 | 1.35 | 1.85 | 73.51 | 74.1166 | 73.51 | 336 |
| 1736811300 | 72.7708 | 0.54 | 0.75 | 71.66 | 72.7708 | 71.66 | 199 |
| 1736552100 | 72.2295 | -1.38 | -1.87 | 72.47 | 72.47 | 71.72 | 387 |
| 1736379300 | 73.6093 | 0.1 | 0.13 | 73.04 | 73.6093 | 72.83 | 2109 |
| 1736292900 | 73.5109 | -0.52 | -0.70 | 74.45 | 74.45 | 73.42 | 130 |
| 1736206500 | 74.0327 | -0.32 | -0.44 | 74.62 | 74.62 | 74.0327 | 549 |
| 1735947300 | 74.3563 | 0.75 | 1.02 | 73.81 | 74.4 | 73.81 | 934 |
| 1735860900 | 73.6074 | -0.38 | -0.52 | 74.56 | 74.56 | 73.4701 | 647 |
| 1735688100 | 73.99 | 0.12 | 0.16 | 74.45 | 74.45 | 73.96 | 298 |
| 1735601700 | 73.8694 | -0.42 | -0.57 | 72.9901 | 74.049 | 72.9901 | 702 |
| 1735342500 | 74.29 | -0.74 | -0.99 | 75.62 | 75.62 | 73.78 | 697 |
| 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 |
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
