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 | 1.16 | 1.44171016654 | 80.46 | 81.8 | 80.23 | 10692389 | 81.05659449 | SP |
| 4 | 5.44 | 7.14098188501 | 76.18 | 81.8 | 75.885 | 12051958 | 78.64398919 | SP |
| 12 | 4.24 | 5.47945205479 | 77.38 | 81.8 | 75.885 | 14079091 | 78.53900738 | SP |
| 26 | 10.07 | 14.0740740741 | 71.55 | 81.8 | 71.41 | 14214277 | 76.29206711 | SP |
| 52 | 8.53 | 11.670543166 | 73.09 | 81.8 | 65.68 | 14750046 | 73.31211161 | SP |
| 156 | 2.52 | 3.18584070796 | 79.1 | 82.2858 | 54.61 | 21179093 | 71.76402158 | SP |
| 260 | 16.82 | 25.9567901235 | 64.8 | 82.2858 | 45.725 | 23178243 | 68.58298772 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 81.64 | 0.28 | 0.34 | 81.38 | 81.68 | 81.26 | 9664721 |
| 1715898600 | 81.36 | -0.44 | -0.54 | 81.64 | 81.71 | 81.33 | 13042068 |
| 1715812200 | 81.8 | 0.86 | 1.06 | 81.32 | 81.8 | 81.16 | 10826870 |
| 1715725800 | 80.94 | 0.59 | 0.73 | 80.65 | 80.95 | 80.57 | 15228278 |
| 1715639400 | 80.35 | 0.01 | 0.01 | 80.41 | 80.55 | 80.23 | 6342734 |
| 1715380200 | 80.34 | 0.15 | 0.19 | 80.46 | 80.52 | 80.235 | 8021993 |
| 1715293800 | 80.19 | 0.61 | 0.77 | 79.57 | 80.2 | 79.565 | 13255990 |
| 1715207400 | 79.58 | -0.09 | -0.11 | 79.32 | 79.6 | 79.3 | 6283816 |
| 1715121000 | 79.67 | 0.21 | 0.26 | 79.72 | 79.85 | 79.545 | 7905247 |
| 1715034600 | 79.46 | 0.54 | 0.68 | 79.31 | 79.52 | 79.245 | 8560750 |
| 1714775400 | 78.92 | 0.78 | 1.00 | 78.98 | 79.22 | 78.445 | 14161957 |
| 1714689000 | 78.14 | 1.04 | 1.35 | 77.93 | 78.28 | 77.495 | 14445352 |
| 1714602600 | 77.1 | -0.17 | -0.22 | 77.25 | 78.015 | 76.905 | 17432307 |
| 1714516200 | 77.27 | -0.99 | -1.27 | 78 | 78.215 | 77.21 | 18994253 |
| 1714429800 | 78.26 | 0.3 | 0.38 | 78.16 | 78.4 | 78.04 | 10096290 |
| 1714170600 | 77.96 | 0.62 | 0.80 | 77.68 | 78.06 | 77.65 | 11139373 |
| 1714084200 | 77.34 | -0.36 | -0.46 | 76.61 | 77.45 | 76.42 | 11162817 |
| 1713997800 | 77.7 | -0.15 | -0.19 | 77.97 | 77.97 | 77.385 | 8052217 |
| 1713911400 | 77.85 | 0.84 | 1.09 | 77.27 | 77.95 | 77.21 | 11847656 |
| 1713825000 | 77.01 | 0.89 | 1.17 | 76.54 | 77.27 | 76.465 | 17314232 |
| 1713565800 | 76.12 | 0.03 | 0.04 | 76.18 | 76.4075 | 75.885 | 16924965 |
| 1713479400 | 76.09 | -0.21 | -0.28 | 76.27 | 76.61 | 75.9746 | 12293277 |
| 1713393000 | 76.3 | 0.05 | 0.07 | 76.68 | 76.72 | 75.96 | 15748040 |
| 1713306600 | 76.25 | -0.76 | -0.99 | 76.39 | 76.62 | 75.995 | 22481802 |
| 1713220200 | 77.01 | -0.23 | -0.30 | 78.14 | 78.24 | 76.885 | 21102156 |
| 1712961000 | 77.24 | -1.27 | -1.62 | 77.86 | 78.0875 | 77.14 | 16297411 |
| 1712874600 | 78.51 | 0.21 | 0.27 | 78.57 | 78.61 | 77.65 | 11966995 |
| 1712788200 | 78.3 | -1.05 | -1.32 | 78.21 | 78.64 | 78 | 19646400 |
| 1712701800 | 79.35 | -0.01 | -0.01 | 79.73 | 79.8 | 79 | 12469130 |
| 1712615400 | 79.36 | 0.39 | 0.49 | 79.42 | 79.53 | 79.22 | 11519704 |
| 1712356200 | 78.97 | 0.25 | 0.32 | 78.61 | 79.13 | 78.46 | 19701663 |
| 1712269800 | 78.72 | -0.68 | -0.86 | 79.92 | 79.95 | 78.645 | 19107083 |
| 1712183400 | 79.4 | 0.44 | 0.56 | 78.82 | 79.52 | 78.81 | 15898272 |
| 1712097000 | 78.96 | -0.56 | -0.70 | 78.89 | 78.96 | 78.69 | 15639343 |
| 1712010600 | 79.52 | -0.34 | -0.43 | 79.72 | 79.87 | 79.325 | 14626295 |
| 1711665000 | 79.86 | -0.18 | -0.22 | 79.73 | 79.97 | 79.72 | 16079521 |
| 1711578600 | 80.04 | 0.48 | 0.60 | 79.74 | 80.06 | 79.64 | 11385424 |
| 1711492200 | 79.56 | 0.09 | 0.11 | 79.85 | 79.875 | 79.56 | 12335648 |
| 1711405800 | 79.47 | -0.17 | -0.21 | 79.39 | 79.76 | 79.39 | 8902914 |
| 1711146600 | 79.64 | -0.17 | -0.21 | 79.78 | 79.83 | 79.55 | 11810007 |
| 1711060200 | 79.81 | -0.04 | -0.05 | 79.9 | 80.03 | 79.785 | 13009951 |
| 1710973800 | 79.85 | 0.84 | 1.06 | 78.96 | 79.9 | 78.895 | 18834852 |
| 1710887400 | 79.01 | 0.14 | 0.18 | 78.82 | 79.22 | 78.705 | 12890413 |
| 1710801000 | 78.87 | -0.02 | -0.03 | 79.09 | 79.1177 | 78.805 | 12450796 |
| 1710541800 | 78.89 | 0.03 | 0.04 | 79.04 | 79.115 | 78.63 | 15870301 |
| 1710455400 | 78.86 | -0.58 | -0.73 | 79.42 | 79.475 | 78.57 | 24664160 |
| 1710369000 | 79.44 | 0.01 | 0.01 | 79.35 | 79.6175 | 79.315 | 14166593 |
| 1710282600 | 79.43 | 0.63 | 0.80 | 78.91 | 79.44 | 78.61 | 15295398 |
| 1710196200 | 78.8 | -0.45 | -0.57 | 78.72 | 78.825 | 78.41 | 10496031 |
| 1709940600 | 79.25 | -0.26 | -0.33 | 79.78 | 79.8599 | 79.13 | 14620587 |
| 1709854200 | 79.51 | 0.93 | 1.18 | 79.17 | 79.61 | 79.095 | 16969186 |
| 1709767800 | 78.58 | 0.92 | 1.18 | 78.51 | 78.809 | 78.365 | 24098079 |
| 1709681400 | 77.66 | -0.14 | -0.18 | 77.85 | 78.13 | 77.445 | 11823072 |
| 1709595000 | 77.8 | -0.2 | -0.26 | 77.76 | 77.96 | 77.675 | 13960991 |
| 1709335800 | 78 | 0.75 | 0.97 | 77.57 | 78.025 | 77.25 | 16938234 |
| 1709249400 | 77.25 | 0.2 | 0.26 | 77.42 | 77.55 | 76.855 | 16171799 |
| 1709163000 | 77.05 | -0.45 | -0.58 | 76.98 | 77.145 | 76.92 | 11499272 |
| 1709076600 | 77.5 | 0.21 | 0.27 | 77.34 | 77.555 | 77.285 | 11111325 |
| 1708990200 | 77.29 | -0.11 | -0.14 | 77.46 | 77.46 | 77.1499 | 14345104 |
| 1708731000 | 77.4 | 0.1 | 0.13 | 77.38 | 77.525 | 77.27 | 11399963 |
| 1708644600 | 77.3 | 0.86 | 1.13 | 77.07 | 77.32 | 76.93 | 14766581 |
| 1708558200 | 76.44 | 0.06 | 0.08 | 76.22 | 76.47 | 76.0851 | 10780903 |
| 1708471800 | 76.38 | 0.31 | 0.41 | 76.55 | 76.63 | 76.18 | 13884262 |
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
