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 | -0.3509 | -0.427197467738 | 82.14 | 82.15 | 81.665 | 5470010 | 81.84263696 | SP |
| 4 | -0.2509 | -0.305826426134 | 82.04 | 82.33 | 81.665 | 4043987 | 82.04497422 | SP |
| 12 | -1.4309 | -1.71941840904 | 83.22 | 83.28 | 81.665 | 3884456 | 82.26530536 | SP |
| 26 | 0.1991 | 0.244025003064 | 81.59 | 83.3 | 81.29 | 3960927 | 82.39732369 | SP |
| 52 | -0.0209 | -0.0255469991444 | 81.81 | 83.3 | 80.91 | 4029697 | 82.02373792 | SP |
| 156 | -3.8509 | -4.4966137319 | 85.64 | 85.67 | 80.48 | 5098658 | 82.08300305 | SP |
| 260 | -2.7309 | -3.23106956933 | 84.52 | 87 | 80.48 | 4341119 | 83.3249176 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 81.78 | 0.01 | 0.01 | 81.8403 | 81.845 | 81.77 | 3463607 |
| 1734651300 | 81.77 | 0.09 | 0.11 | 81.73 | 81.78 | 81.71 | 12447783 |
| 1734564900 | 81.68 | -0.43 | -0.52 | 81.87 | 81.89 | 81.665 | 6887346 |
| 1734478500 | 82.11 | 0.01 | 0.01 | 82.09 | 82.13 | 82.09 | 2439287 |
| 1734392100 | 82.1 | 0.01 | 0.01 | 82.12 | 82.13 | 82.09 | 2976186 |
| 1734132900 | 82.09 | -0.04 | -0.05 | 82.14 | 82.1498 | 82.09 | 2322535 |
| 1734046500 | 82.13 | -0.04 | -0.05 | 82.19 | 82.2 | 82.13 | 3165638 |
| 1733960100 | 82.17 | -0.02 | -0.02 | 82.25 | 82.27 | 82.17 | 2380911 |
| 1733873700 | 82.19 | -0.01 | -0.01 | 82.1955 | 82.2 | 82.15 | 2847968 |
| 1733787300 | 82.2 | -0.03 | -0.04 | 82.23 | 82.23 | 82.2 | 4546805 |
| 1733528100 | 82.23 | 0.08 | 0.10 | 82.27 | 82.27 | 82.2101 | 5680705 |
| 1733441700 | 82.15 | 0 | 0.00 | 82.1 | 82.15 | 82.085 | 2745405 |
| 1733355300 | 82.15 | 0.09 | 0.11 | 82.04 | 82.1652 | 82.04 | 3914847 |
| 1733268900 | 82.06 | 0.01 | 0.01 | 82.09 | 82.11 | 82.04 | 3919994 |
| 1733182500 | 82.05 | -0.27 | -0.33 | 82.01 | 82.08 | 81.98 | 5062311 |
| 1732917840 | 82.32 | 0.1 | 0.12 | 82.31 | 82.33 | 82.3 | 1546883 |
| 1732750500 | 82.22 | 0.05 | 0.06 | 82.245 | 82.26 | 82.21 | 2429474 |
| 1732664100 | 82.17 | 0 | 0.00 | 82.15 | 82.17 | 82.1 | 6427966 |
| 1732577700 | 82.17 | 0.16 | 0.20 | 82.12 | 82.17 | 82.1 | 3558539 |
| 1732318500 | 82.01 | -0.01 | -0.01 | 82.04 | 82.06 | 82.0025 | 2320106 |
| 1732232100 | 82.02 | -0.02 | -0.02 | 82.05 | 82.0884 | 82 | 2535660 |
| 1732145700 | 82.04 | -0.05 | -0.06 | 82.06 | 82.09 | 82.04 | 3350138 |
| 1732059300 | 82.09 | 0.01 | 0.01 | 82.1201 | 82.13 | 82.08 | 2618359 |
| 1731972900 | 82.08 | 0.06 | 0.07 | 82.05 | 82.08 | 82.02 | 2640230 |
| 1731713700 | 82.02 | 0.09 | 0.11 | 81.955 | 82.09 | 81.93 | 3251975 |
| 1731627300 | 81.93 | -0.12 | -0.15 | 82.0637 | 82.0862 | 81.9199 | 4367300 |
| 1731540900 | 82.05 | 0.12 | 0.15 | 82.08 | 82.08 | 82 | 2899636 |
| 1731454500 | 81.93 | -0.08 | -0.10 | 81.95 | 81.98 | 81.9001 | 4389143 |
| 1731368100 | 82.01 | -0.06 | -0.07 | 81.99 | 82.01 | 81.99 | 1557483 |
| 1731108900 | 82.07 | -0.06 | -0.07 | 82.12 | 82.1499 | 82.04 | 3917643 |
| 1731022500 | 82.13 | 0.14 | 0.17 | 82.05 | 82.13 | 82.02 | 10525395 |
| 1730936100 | 81.99 | -0.1 | -0.12 | 81.95 | 82.01 | 81.94 | 6505224 |
| 1730849700 | 82.09 | -0.02 | -0.02 | 82.11 | 82.11 | 82.01 | 2803240 |
| 1730763300 | 82.11 | 0.06 | 0.07 | 82.15 | 82.17 | 82.09 | 2388017 |
| 1730500500 | 82.05 | -0.31 | -0.38 | 82.18 | 82.1999 | 82.03 | 5590429 |
| 1730414100 | 82.36 | 0.02 | 0.02 | 82.33 | 82.39 | 82.29 | 3727960 |
| 1730327700 | 82.34 | -0.07 | -0.08 | 82.415 | 82.47 | 82.34 | 2922150 |
| 1730241300 | 82.41 | 0.03 | 0.04 | 82.345 | 82.425 | 82.33 | 2877730 |
| 1730154900 | 82.38 | -0.04 | -0.05 | 82.44 | 82.44 | 82.35 | 2624828 |
| 1729895700 | 82.42 | -0.03 | -0.04 | 82.5 | 82.525 | 82.41 | 2453035 |
| 1729809300 | 82.45 | 0.04 | 0.05 | 82.45 | 82.49 | 82.42 | 2442691 |
| 1729722900 | 82.41 | -0.05 | -0.06 | 82.44 | 82.4401 | 82.4 | 3300709 |
| 1729636500 | 82.46 | -0.01 | -0.01 | 82.5 | 82.51 | 82.44 | 4284080 |
| 1729550100 | 82.47 | -0.12 | -0.15 | 82.56 | 82.56 | 82.47 | 3473922 |
| 1729290900 | 82.59 | 0.07 | 0.08 | 82.59 | 82.6099 | 82.57 | 1725587 |
| 1729204500 | 82.52 | -0.07 | -0.08 | 82.53 | 82.535 | 82.5001 | 2469622 |
| 1729118100 | 82.59 | 0.05 | 0.06 | 82.59 | 82.6099 | 82.57 | 2130673 |
| 1729031700 | 82.54 | 0.04 | 0.05 | 82.57 | 82.58 | 82.52 | 3387049 |
| 1728945300 | 82.5 | -0.04 | -0.05 | 82.48 | 82.5 | 82.435 | 1849541 |
| 1728686100 | 82.54 | 0.07 | 0.08 | 82.52 | 82.56 | 82.5 | 3102328 |
| 1728599700 | 82.47 | 0.07 | 0.08 | 82.45 | 82.4999 | 82.39 | 3819884 |
| 1728513300 | 82.4 | -0.08 | -0.10 | 82.46 | 82.46 | 82.39 | 4166113 |
| 1728426900 | 82.48 | 0.07 | 0.08 | 82.44 | 82.48 | 82.42 | 6247228 |
| 1728340500 | 82.41 | -0.11 | -0.13 | 82.4 | 82.46 | 82.4 | 4954903 |
| 1728081300 | 82.52 | -0.28 | -0.34 | 82.585 | 82.6399 | 82.5 | 3940595 |
| 1727994900 | 82.8 | -0.11 | -0.13 | 82.865 | 82.8781 | 82.8 | 6434043 |
| 1727908500 | 82.91 | -0.02 | -0.02 | 82.885 | 82.9386 | 82.88 | 5322765 |
| 1727822100 | 82.93 | -0.22 | -0.26 | 82.93 | 83.01 | 82.92 | 4440823 |
| 1727735520 | 83.15 | -0.12 | -0.14 | 83.22 | 83.24 | 83.13 | 4911100 |
| 1727476500 | 83.27 | 0.13 | 0.16 | 83.22 | 83.28 | 83.2 | 3202443 |
| 1727390100 | 83.14 | -0.08 | -0.10 | 83.215 | 83.23 | 83.14 | 2321330 |
| 1727303700 | 83.22 | -0.07 | -0.08 | 83.27 | 83.28 | 83.22 | 4828842 |
| 1727217300 | 83.29 | 0.08 | 0.10 | 83.23 | 83.3 | 83.195 | 8947883 |
| 1727130900 | 83.21 | 0 | 0.00 | 83.19 | 83.24 | 83.15 | 5030805 |
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
