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 | -0.9944 | -1.27333073818 | 78.0944 | 78.21 | 75.21 | 367105 | 76.55685572 | SP |
| 4 | -0.74 | -0.950668036999 | 77.84 | 79.7499 | 75.21 | 311430 | 77.62354444 | SP |
| 12 | 5.24 | 7.29195658224 | 71.86 | 79.7499 | 71.26 | 260880 | 75.55101387 | SP |
| 26 | 6.03 | 8.48459265513 | 71.07 | 79.7499 | 61.8 | 271599 | 71.78262198 | SP |
| 52 | 19.28 | 33.3448633691 | 57.82 | 79.7499 | 57.05 | 261357 | 67.84626842 | SP |
| 156 | 15.76 | 25.6928594718 | 61.34 | 79.7499 | 39.52 | 315688 | 54.13807504 | SP |
| 260 | -273.87 | -78.0323104539 | 350.97 | 548.9999 | 39.52 | 240603 | 75.64774617 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 77.21 | 1.27 | 1.67 | 76.5 | 77.26 | 76.25 | 267193 |
| 1735860900 | 75.94 | -0.12 | -0.16 | 76.4888 | 76.87 | 75.21 | 363668 |
| 1735688100 | 76.06 | -0.65 | -0.85 | 76.98 | 77.02 | 75.92 | 392346 |
| 1735601700 | 76.71 | -0.99 | -1.27 | 76.75 | 77.24 | 76.0153 | 399105 |
| 1735342500 | 77.7 | -1.07 | -1.36 | 78.0944 | 78.21 | 76.9727 | 313302 |
| 1735256100 | 78.77 | -0.07 | -0.09 | 78.53 | 78.9871 | 78.25 | 228112 |
| 1735077840 | 78.84 | 1.02 | 1.31 | 78.14 | 78.84 | 77.91 | 456634 |
| 1734996900 | 77.82 | 0.61 | 0.79 | 77.45 | 77.86 | 76.75 | 305296 |
| 1734737700 | 77.21 | 0.66 | 0.86 | 75.505 | 77.778 | 75.408 | 371775 |
| 1734651300 | 76.55 | 0.07 | 0.09 | 77.2921 | 77.4399 | 76.3801 | 497039 |
| 1734564900 | 76.48 | -2.86 | -3.60 | 79.34 | 79.62 | 76.26 | 439200 |
| 1734478500 | 79.34 | -0.27 | -0.34 | 79.48 | 79.49 | 78.9 | 224994 |
| 1734392100 | 79.61 | 0.92 | 1.17 | 79.0933 | 79.7499 | 78.8586 | 278007 |
| 1734132900 | 78.69 | 0.14 | 0.18 | 78.8884 | 79.1599 | 78.1701 | 180417 |
| 1734046500 | 78.55 | -0.5 | -0.63 | 78.6191 | 78.9679 | 78.5 | 176754 |
| 1733960100 | 79.05 | 1.42 | 1.83 | 78.21 | 79.107 | 78.21 | 270788 |
| 1733873700 | 77.63 | -0.27 | -0.35 | 78.04 | 78.43 | 77.4105 | 291427 |
| 1733787300 | 77.9 | -0.43 | -0.55 | 78.26 | 78.37 | 77.695 | 228604 |
| 1733528100 | 78.33 | 0.61 | 0.78 | 77.84 | 78.3831 | 77.84 | 188278 |
| 1733441700 | 77.72 | -0.12 | -0.15 | 77.9193 | 78.05 | 77.68 | 206421 |
| 1733355300 | 77.84 | 0.98 | 1.28 | 77.1874 | 77.8808 | 77.1874 | 269564 |
| 1733268900 | 76.86 | 0.39 | 0.51 | 76.355 | 76.86 | 76.34 | 196769 |
| 1733182500 | 76.47 | 0.65 | 0.86 | 76.11 | 76.67 | 76.06 | 246715 |
| 1732917840 | 75.82 | 0.59 | 0.78 | 75.26 | 75.88 | 75.13 | 88090 |
| 1732750500 | 75.23 | -0.4 | -0.53 | 75.5 | 75.5 | 74.65 | 161850 |
| 1732664100 | 75.63 | 0.44 | 0.59 | 75.34 | 75.68 | 75.2876 | 181067 |
| 1732577700 | 75.19 | 0.24 | 0.32 | 75.45 | 75.76 | 74.84 | 174997 |
| 1732318500 | 74.95 | 0.17 | 0.23 | 74.835 | 75.0599 | 74.5 | 169849 |
| 1732232100 | 74.78 | -0.08 | -0.11 | 75.24 | 75.4073 | 73.76 | 634546 |
| 1732145700 | 74.86 | -0.03 | -0.04 | 74.89 | 74.89 | 73.843 | 205869 |
| 1732059300 | 74.89 | 0.78 | 1.05 | 73.84 | 74.9299 | 73.6731 | 172126 |
| 1731972900 | 74.11 | 0.48 | 0.65 | 73.85 | 74.38 | 73.6001 | 258684 |
| 1731713700 | 73.63 | -1.69 | -2.24 | 74.5332 | 74.54 | 73.31 | 371346 |
| 1731627300 | 75.32 | -0.55 | -0.72 | 75.89 | 75.99 | 75.2 | 247235 |
| 1731540900 | 75.87 | -0.14 | -0.18 | 76.02 | 76.32 | 75.62 | 180825 |
| 1731454500 | 76.01 | -0.12 | -0.16 | 76.01 | 76.24 | 75.57 | 175057 |
| 1731368100 | 76.13 | 0.09 | 0.12 | 76.37 | 76.37 | 75.66 | 257908 |
| 1731108900 | 76.04 | 0.08 | 0.11 | 75.9 | 76.17 | 75.7501 | 236325 |
| 1731022500 | 75.96 | 1.06 | 1.42 | 75.25 | 76.08 | 75.12 | 600957 |
| 1730936100 | 74.9 | 2.27 | 3.13 | 74.07 | 74.92 | 73.7825 | 522696 |
| 1730849700 | 72.63 | 1.06 | 1.48 | 71.9301 | 72.6897 | 71.9301 | 273287 |
| 1730763300 | 71.57 | -0.3 | -0.42 | 71.8 | 72.09 | 71.32 | 302597 |
| 1730500500 | 71.87 | 0.55 | 0.77 | 71.69 | 72.34 | 71.655 | 230628 |
| 1730414100 | 71.32 | -2.12 | -2.89 | 72.65 | 72.65 | 71.26 | 370679 |
| 1730327700 | 73.44 | -0.33 | -0.45 | 73.862 | 73.9992 | 73.26 | 181735 |
| 1730241300 | 73.77 | 0.49 | 0.67 | 73.01 | 73.86 | 72.91 | 153270 |
| 1730154900 | 73.28 | 0.28 | 0.38 | 73.54 | 73.5484 | 73.11 | 151927 |
| 1729895700 | 73 | 0.5 | 0.69 | 72.87 | 73.65 | 72.7713 | 199956 |
| 1729809300 | 72.5 | 0.5 | 0.69 | 72.44 | 72.5969 | 72.1007 | 164195 |
| 1729722900 | 72 | -1.22 | -1.67 | 72.8 | 72.8254 | 71.46 | 300451 |
| 1729636500 | 73.22 | 0.38 | 0.52 | 72.56 | 73.3458 | 72.56 | 197692 |
| 1729550100 | 72.84 | -0.04 | -0.05 | 72.59 | 73.04 | 72.384 | 208252 |
| 1729290900 | 72.88 | 0.51 | 0.70 | 72.86 | 72.9599 | 72.66 | 173627 |
| 1729204500 | 72.37 | 0.03 | 0.04 | 73 | 73.05 | 72.3501 | 125739 |
| 1729118100 | 72.34 | 0.14 | 0.19 | 72.2 | 72.4 | 71.795 | 130505 |
| 1729031700 | 72.2 | -0.72 | -0.99 | 73 | 73.13 | 71.88 | 152348 |
| 1728945300 | 72.92 | 0.57 | 0.79 | 72.53 | 73.0799 | 72.53 | 271573 |
| 1728686100 | 72.35 | 0.36 | 0.50 | 71.86 | 72.39 | 71.8015 | 117077 |
| 1728599700 | 71.99 | -0.12 | -0.17 | 71.72 | 72.23 | 71.5346 | 99628 |
| 1728513300 | 72.11 | 0.42 | 0.59 | 71.58 | 72.125 | 71.49 | 107992 |
| 1728426900 | 71.69 | 0.9 | 1.27 | 71.01 | 71.698654 | 70.9701 | 140200 |
| 1728340500 | 70.79 | -0.69 | -0.97 | 71.28 | 71.3 | 70.5253 | 130070 |
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
