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 | -0.56 | -0.712377560107 | 78.61 | 78.7058 | 78.06 | 1824076 | 78.49329599 | SP |
| 4 | -0.81 | -1.02713669795 | 78.86 | 78.98 | 78.06 | 2458324 | 78.66895664 | SP |
| 12 | -0.33 | -0.421025771881 | 78.38 | 79.54 | 78.06 | 3095874 | 78.91489887 | SP |
| 26 | 1.72 | 2.25337350976 | 76.33 | 79.54 | 76.31 | 2755926 | 78.19189067 | SP |
| 52 | 3.39 | 4.54058398071 | 74.66 | 79.54 | 74.66 | 3714610 | 77.33493235 | SP |
| 156 | -3.67 | -4.49094468918 | 81.72 | 82.13 | 73.26 | 4872749 | 76.77506654 | SP |
| 260 | -3 | -3.70141887724 | 81.05 | 83.5 | 71.19 | 4156275 | 78.28211755 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 78.05 | -0.37 | -0.47 | 78.22 | 78.315 | 78.04 | 2457816 |
| 1730414100 | 78.42 | -0.03 | -0.04 | 78.31 | 78.46 | 78.31 | 1946953 |
| 1730327700 | 78.45 | -0.12 | -0.15 | 78.56 | 78.63 | 78.26 | 2122475 |
| 1730241300 | 78.57 | 0.06 | 0.08 | 78.37 | 78.57 | 78.37 | 1668223 |
| 1730154900 | 78.51 | -0.03 | -0.04 | 78.55 | 78.6 | 78.4601 | 2036954 |
| 1729895700 | 78.54 | -0.06 | -0.08 | 78.61 | 78.7058 | 78.53 | 1472997 |
| 1729809300 | 78.6 | 0.07 | 0.10 | 78.53 | 78.65 | 78.53 | 2905141 |
| 1729722900 | 78.525 | -0.11 | -0.13 | 78.56 | 78.58 | 78.4847 | 1761214 |
| 1729636500 | 78.63 | -0.01 | -0.01 | 78.64 | 78.67 | 78.5701 | 3563778 |
| 1729550100 | 78.64 | -0.19 | -0.24 | 78.76 | 78.77 | 78.63 | 1686581 |
| 1729290900 | 78.83 | 0.05 | 0.06 | 78.79 | 78.8779 | 78.75 | 1459831 |
| 1729204500 | 78.78 | -0.13 | -0.16 | 78.96 | 78.96 | 78.77 | 2033538 |
| 1729118100 | 78.91 | 0.08 | 0.10 | 78.96 | 78.96 | 78.87 | 1926538 |
| 1729031700 | 78.83 | 0.06 | 0.08 | 78.83 | 78.84 | 78.78 | 1722447 |
| 1728945300 | 78.77 | -0.03 | -0.04 | 78.73 | 78.7764 | 78.68 | 1403007 |
| 1728686100 | 78.8 | 0.07 | 0.09 | 78.8 | 78.825 | 78.735 | 1446546 |
| 1728599700 | 78.73 | 0.05 | 0.06 | 78.72 | 78.755 | 78.6126 | 4446806 |
| 1728513300 | 78.68 | -0.05 | -0.06 | 78.71 | 78.71 | 78.63 | 9104425 |
| 1728426900 | 78.73 | 0.06 | 0.08 | 78.65 | 78.74 | 78.6344 | 1851040 |
| 1728340500 | 78.67 | -0.11 | -0.14 | 78.65 | 78.719 | 78.6431 | 2885159 |
| 1728081300 | 78.78 | -0.3 | -0.38 | 78.86 | 78.98 | 78.74 | 2171756 |
| 1727994900 | 79.08 | -0.18 | -0.23 | 79.21 | 79.21 | 79.08 | 1938152 |
| 1727908500 | 79.26 | -0.01 | -0.01 | 79.18 | 79.27 | 79.15 | 3774617 |
| 1727822100 | 79.27 | -0.15 | -0.19 | 79.18 | 79.3 | 79.18 | 2048899 |
| 1727735700 | 79.42 | -0.1 | -0.12 | 79.49 | 79.49 | 79.35 | 1912680 |
| 1727476500 | 79.515 | 0.17 | 0.21 | 79.44 | 79.52 | 79.4104 | 3030772 |
| 1727390100 | 79.35 | -0.05 | -0.06 | 79.42 | 79.44 | 79.305 | 1629106 |
| 1727303700 | 79.4 | -0.14 | -0.18 | 79.5 | 79.5 | 79.4 | 3360599 |
| 1727217300 | 79.54 | 0.1 | 0.13 | 79.44 | 79.54 | 79.4 | 2262125 |
| 1727130900 | 79.44 | -0.06 | -0.08 | 79.47 | 79.51 | 79.385 | 2035786 |
| 1726871700 | 79.5 | 0.11 | 0.14 | 79.35 | 79.5 | 79.335 | 4092696 |
| 1726785300 | 79.39 | 0.06 | 0.08 | 79.33 | 79.44 | 79.3161 | 3608422 |
| 1726698900 | 79.33 | -0.05 | -0.06 | 79.34 | 79.515 | 79.26 | 3342517 |
| 1726612500 | 79.38 | 0 | 0.00 | 79.36 | 79.4 | 79.33 | 5991631 |
| 1726526100 | 79.38 | 0.05 | 0.06 | 79.33 | 79.42 | 79.31 | 2819943 |
| 1726266900 | 79.33 | 0.13 | 0.16 | 79.33 | 79.37 | 79.3 | 3861480 |
| 1726180500 | 79.205 | 0.02 | 0.02 | 79.4 | 79.4 | 79.09 | 2592703 |
| 1726094100 | 79.19 | -0.06 | -0.08 | 79.16 | 79.29 | 79.12 | 2685048 |
| 1726007700 | 79.25 | 0.12 | 0.15 | 79.1 | 79.25 | 79.1 | 3961482 |
| 1725921300 | 79.13 | 0.02 | 0.03 | 79.11 | 79.1683 | 79.06 | 2941499 |
| 1725662100 | 79.11 | 0.11 | 0.14 | 79.04 | 79.23 | 78.96 | 3016052 |
| 1725575700 | 79 | 0.1 | 0.13 | 79 | 79.025 | 78.88 | 5728339 |
| 1725489300 | 78.9 | 0.15 | 0.19 | 78.82 | 78.92 | 78.7512 | 6112306 |
| 1725402900 | 78.75 | -0.15 | -0.19 | 78.75 | 78.785 | 78.67 | 4352793 |
| 1725057300 | 78.9 | -0.01 | -0.01 | 78.91 | 78.96 | 78.87 | 2048606 |
| 1724970900 | 78.91 | -0.02 | -0.03 | 78.91 | 78.92 | 78.85 | 1818839 |
| 1724884500 | 78.93 | -0.01 | -0.01 | 78.94 | 78.97 | 78.9 | 8462848 |
| 1724798100 | 78.94 | 0.06 | 0.08 | 78.88 | 78.95 | 78.82 | 7079500 |
| 1724711700 | 78.88 | -0.03 | -0.04 | 78.98 | 78.98 | 78.87 | 1815784 |
| 1724452500 | 78.91 | 0.24 | 0.31 | 78.75 | 78.92 | 78.72 | 2334969 |
| 1724366100 | 78.67 | -0.1 | -0.13 | 78.72 | 78.72 | 78.62 | 2883000 |
| 1724279700 | 78.77 | 0.11 | 0.15 | 78.72 | 78.84 | 78.675 | 4069720 |
| 1724193300 | 78.655 | 0.11 | 0.15 | 78.6 | 78.66 | 78.5901 | 5277393 |
| 1724106900 | 78.54 | 0.04 | 0.05 | 78.51 | 78.58 | 78.4901 | 3675555 |
| 1723847700 | 78.5 | 0.09 | 0.11 | 78.45 | 78.52 | 78.41 | 1354587 |
| 1723761300 | 78.41 | -0.18 | -0.23 | 78.57 | 78.57 | 78.37 | 7737822 |
| 1723674900 | 78.59 | 0.03 | 0.04 | 78.59 | 78.64 | 78.53 | 2757120 |
| 1723588500 | 78.56 | 0.22 | 0.28 | 78.52 | 78.56 | 78.47 | 2075172 |
| 1723502100 | 78.34 | 0.09 | 0.11 | 78.23 | 78.37 | 78.23 | 2723197 |
| 1723242900 | 78.255 | 0.05 | 0.06 | 78.38 | 78.38 | 78.22 | 1476830 |
| 1723156500 | 78.21 | 0.01 | 0.01 | 78.08 | 78.22 | 78.08 | 3380994 |
| 1723070100 | 78.2 | -0.06 | -0.08 | 78.3 | 78.3 | 78.16 | 1966973 |
| 1722983700 | 78.26 | -0.12 | -0.15 | 78.32 | 78.385 | 78.2325 | 3474510 |
| 1722897300 | 78.38 | -0.12 | -0.15 | 78.64 | 78.64 | 78.32 | 4686586 |
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
