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 | 1.435 | 2.0154494382 | 71.2 | 72.67 | 70.965 | 8296756 | 72.01172549 | SP |
| 4 | -1.475 | -1.99028471191 | 74.11 | 74.34 | 70.55 | 8881861 | 72.37711342 | SP |
| 12 | 3.095 | 4.45067587 | 69.54 | 74.43 | 68.88 | 8496077 | 72.28846032 | SP |
| 26 | 10.665 | 17.2099402937 | 61.97 | 74.43 | 61.715 | 8269431 | 70.02771096 | SP |
| 52 | 3.785 | 5.49745824256 | 68.85 | 74.43 | 61.15 | 8052248 | 68.22117568 | SP |
| 156 | -2.865 | -3.79470198675 | 75.5 | 78.34 | 51.34 | 10295825 | 66.77689672 | SP |
| 260 | 10.325 | 16.5703739368 | 62.31 | 78.34 | 42.29 | 10156353 | 64.13749389 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 72.36 | 0.56 | 0.78 | 72.1 | 72.455 | 72.1 | 6963708 |
| 1714084200 | 71.8 | -0.36 | -0.50 | 71.14 | 71.89 | 70.965 | 6564929 |
| 1713997800 | 72.16 | -0.16 | -0.22 | 72.41 | 72.41 | 71.87 | 5437915 |
| 1713911400 | 72.32 | 0.75 | 1.05 | 71.78 | 72.42 | 71.74 | 10806414 |
| 1713825000 | 71.57 | 0.79 | 1.12 | 71.2 | 71.8099 | 71.1 | 11710815 |
| 1713565800 | 70.78 | 0.01 | 0.01 | 70.81 | 71.03 | 70.55 | 8393331 |
| 1713479400 | 70.77 | -0.18 | -0.25 | 70.95 | 71.245 | 70.6603 | 9572769 |
| 1713393000 | 70.95 | 0.04 | 0.06 | 71.31 | 71.32 | 70.62 | 8407403 |
| 1713306600 | 70.91 | -0.73 | -1.02 | 71.04 | 71.23 | 70.66 | 11789878 |
| 1713220200 | 71.64 | -0.22 | -0.31 | 72.67 | 72.76 | 71.515 | 8067706 |
| 1712961000 | 71.86 | -1.2 | -1.64 | 72.415 | 72.6475 | 71.77 | 8777671 |
| 1712874600 | 73.06 | 0.22 | 0.30 | 73.1 | 73.14 | 72.255 | 16620858 |
| 1712788200 | 72.84 | -0.98 | -1.33 | 72.75 | 73.155 | 72.5599 | 9300011 |
| 1712701800 | 73.82 | -0.01 | -0.01 | 74.18 | 74.2498 | 73.51 | 9288224 |
| 1712615400 | 73.83 | 0.39 | 0.53 | 73.86 | 73.975 | 73.7 | 6522502 |
| 1712356200 | 73.44 | 0.26 | 0.36 | 73.15 | 73.5783 | 72.97 | 8834381 |
| 1712269800 | 73.18 | -0.62 | -0.84 | 74.34 | 74.34 | 73.125 | 7986818 |
| 1712183400 | 73.8 | 0.43 | 0.59 | 73.25 | 73.91 | 73.25 | 7550865 |
| 1712097000 | 73.37 | -0.52 | -0.70 | 73.29 | 73.38 | 73.13 | 7897263 |
| 1712010600 | 73.89 | -0.33 | -0.44 | 74.11 | 74.2299 | 73.7346 | 7143752 |
| 1711665000 | 74.22 | -0.21 | -0.28 | 74.13 | 74.325 | 74.0999 | 8793608 |
| 1711578600 | 74.43 | 0.47 | 0.64 | 74.1 | 74.43 | 74.05 | 7348457 |
| 1711492200 | 73.96 | 0.12 | 0.16 | 74.16 | 74.225 | 73.94 | 9437470 |
| 1711405800 | 73.84 | -0.14 | -0.19 | 73.76 | 74.095 | 73.7599 | 8311858 |
| 1711146600 | 73.98 | -0.19 | -0.26 | 74.11 | 74.18 | 73.915 | 8320825 |
| 1711060200 | 74.17 | -0.01 | -0.01 | 74.25 | 74.36 | 74.125 | 7196137 |
| 1710973800 | 74.18 | 0.78 | 1.06 | 73.36 | 74.2475 | 73.315 | 9501436 |
| 1710887400 | 73.4 | 0.11 | 0.15 | 73.25 | 73.61 | 73.13 | 7708125 |
| 1710801000 | 73.29 | -0.01 | -0.01 | 73.53 | 73.53 | 73.22 | 8787496 |
| 1710541800 | 73.3 | 0.04 | 0.05 | 73.41 | 73.4785 | 73.055 | 12640670 |
| 1710455400 | 73.26 | -0.52 | -0.70 | 73.82 | 73.835 | 72.97 | 12185867 |
| 1710369000 | 73.78 | -0.03 | -0.04 | 73.72 | 73.9579 | 73.67 | 6587839 |
| 1710282600 | 73.81 | 0.58 | 0.79 | 73.35 | 73.81 | 73.07 | 6455910 |
| 1710196200 | 73.23 | -0.45 | -0.61 | 73.17 | 73.26 | 72.89 | 7896748 |
| 1709940600 | 73.68 | -0.22 | -0.30 | 74.16 | 74.235 | 73.575 | 9205131 |
| 1709854200 | 73.9 | 0.83 | 1.14 | 73.59 | 74.0099 | 73.55 | 6775093 |
| 1709767800 | 73.07 | 0.91 | 1.26 | 72.98 | 73.2899 | 72.88 | 11481401 |
| 1709681400 | 72.16 | -0.15 | -0.21 | 72.37 | 72.61 | 71.97 | 8743853 |
| 1709595000 | 72.31 | -0.19 | -0.26 | 72.23 | 72.45 | 72.18 | 11302384 |
| 1709335800 | 72.5 | 0.7 | 0.97 | 72.12 | 72.55 | 71.815 | 8312618 |
| 1709249400 | 71.8 | 0.2 | 0.28 | 71.99 | 72.095 | 71.46 | 7395384 |
| 1709163000 | 71.6 | -0.43 | -0.60 | 71.57 | 71.725 | 71.51 | 7727678 |
| 1709076600 | 72.03 | 0.19 | 0.26 | 71.87 | 72.0899 | 71.84 | 5208069 |
| 1708990200 | 71.84 | -0.09 | -0.13 | 71.96 | 71.99 | 71.69 | 5706252 |
| 1708731000 | 71.93 | 0.08 | 0.11 | 71.93 | 72.05 | 71.82 | 6211938 |
| 1708644600 | 71.85 | 0.77 | 1.08 | 71.67 | 71.885 | 71.545 | 7850093 |
| 1708558200 | 71.08 | 0.03 | 0.04 | 70.9 | 71.115 | 70.76 | 9239701 |
| 1708471800 | 71.05 | 0.28 | 0.40 | 71.2 | 71.27 | 70.85 | 7336681 |
| 1708126200 | 70.77 | 0.09 | 0.13 | 70.69 | 71.07 | 70.525 | 7923829 |
| 1708039800 | 70.68 | 0.77 | 1.10 | 70.22 | 70.69 | 70.21 | 9054094 |
| 1707953400 | 69.91 | 0.79 | 1.14 | 69.57 | 69.93 | 69.53 | 8790219 |
| 1707867000 | 69.12 | -1.1 | -1.57 | 69.45 | 69.535 | 68.88 | 9700475 |
| 1707780600 | 70.22 | 0.11 | 0.16 | 70.05 | 70.4387 | 70.05 | 6036108 |
| 1707521400 | 70.11 | 0.26 | 0.37 | 69.85 | 70.12 | 69.695 | 6264525 |
| 1707435000 | 69.85 | -0.11 | -0.16 | 69.85 | 69.9 | 69.63 | 11903208 |
| 1707348600 | 69.96 | -0.04 | -0.06 | 70.01 | 70.08 | 69.8145 | 6586491 |
| 1707262200 | 70 | 0.43 | 0.62 | 69.56 | 70.02 | 69.525 | 8011931 |
| 1707175800 | 69.57 | -0.41 | -0.59 | 69.54 | 69.7221 | 69.2 | 7195676 |
| 1706916600 | 69.98 | -0.57 | -0.81 | 70 | 70.03 | 69.66 | 7818543 |
| 1706830200 | 70.55 | 0.68 | 0.97 | 70.04 | 70.58 | 69.88 | 14432409 |
| 1706743800 | 69.87 | -0.34 | -0.48 | 70.5 | 70.74 | 69.76 | 11284438 |
| 1706657400 | 70.21 | -0.11 | -0.16 | 70.22 | 70.3 | 69.945 | 6377777 |
| 1706571000 | 70.32 | 0.38 | 0.54 | 69.89 | 70.3999 | 69.79 | 7914481 |
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
