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 | -0.35 | -0.432793372079 | 80.87 | 82.31 | 79.95 | 771029 | 81.2011988 | SP |
| 4 | -2.62 | -3.15131104162 | 83.14 | 83.57 | 79.95 | 790765 | 81.76123668 | SP |
| 12 | -2.91 | -3.48795397339 | 83.43 | 84.33 | 78.36 | 1350385 | 81.51404557 | SP |
| 26 | 3.55 | 4.61218656619 | 76.97 | 84.33 | 74.995 | 1313100 | 79.82737969 | SP |
| 52 | 8.67 | 12.0668058455 | 71.85 | 84.33 | 64.66 | 1238833 | 75.6314548 | SP |
| 156 | 1.3 | 1.64099974754 | 79.22 | 85.545 | 60.73 | 1542865 | 74.05268121 | SP |
| 260 | 25.27 | 45.7375565611 | 55.25 | 85.545 | 36.03 | 1592720 | 67.07085015 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 80.52 | -0.7 | -0.86 | 80.64 | 80.75 | 79.95 | 744907 |
| 1718317800 | 81.22 | -0.44 | -0.54 | 81.55 | 81.56 | 80.765 | 867828 |
| 1718231400 | 81.66 | 0.84 | 1.04 | 82 | 82.31 | 81.44 | 670953 |
| 1718145000 | 80.82 | -0.5 | -0.61 | 80.77 | 80.97 | 80.24 | 733242 |
| 1718058600 | 81.32 | 0.43 | 0.53 | 80.65 | 81.446 | 80.555 | 966355 |
| 1717799400 | 80.89 | -0.46 | -0.57 | 80.87 | 81.4 | 80.65 | 538372 |
| 1717713000 | 81.35 | -0.3 | -0.37 | 81.52 | 81.74 | 81.14 | 583857 |
| 1717626600 | 81.65 | 0.86 | 1.06 | 81.21 | 81.65 | 80.76 | 649532 |
| 1717540200 | 80.79 | -0.52 | -0.64 | 80.98 | 81.23 | 80.6 | 1254237 |
| 1717453800 | 81.31 | -0.6 | -0.73 | 82.22 | 82.24 | 80.65 | 1053368 |
| 1717194600 | 81.91 | 0.74 | 0.91 | 81.39 | 81.94 | 80.67 | 852681 |
| 1717108200 | 81.17 | 0.38 | 0.47 | 80.86 | 81.36 | 80.8 | 976415 |
| 1717021800 | 80.79 | -1 | -1.22 | 81.03 | 81.06 | 80.74 | 536919 |
| 1716935400 | 81.79 | -0.66 | -0.80 | 82.55 | 82.565 | 81.57 | 280968 |
| 1716589800 | 82.45 | 0.78 | 0.96 | 82.12 | 82.565 | 81.965 | 1148211 |
| 1716503400 | 81.67 | -1.16 | -1.40 | 83.1 | 83.1 | 81.5801 | 626877 |
| 1716417000 | 82.83 | -0.42 | -0.50 | 83.13 | 83.3 | 82.57 | 1093288 |
| 1716330600 | 83.25 | -0.11 | -0.13 | 83.12 | 83.265 | 82.9989 | 645868 |
| 1716244200 | 83.36 | 0.07 | 0.08 | 83.3 | 83.57 | 83.17 | 764926 |
| 1715985000 | 83.29 | 0.1 | 0.12 | 83.14 | 83.31 | 82.9937 | 682823 |
| 1715898600 | 83.19 | -0.4 | -0.48 | 83.53 | 83.6799 | 83.14 | 1900237 |
| 1715812200 | 83.59 | 0.83 | 1.00 | 83.39 | 83.64 | 83.171 | 775365 |
| 1715725800 | 82.76 | 0.51 | 0.62 | 82.65 | 82.935 | 82.38 | 791798 |
| 1715639400 | 82.25 | -0.16 | -0.19 | 82.72 | 82.935 | 82.21 | 1026831 |
| 1715380200 | 82.41 | 0.09 | 0.11 | 82.68 | 82.73 | 82.26 | 767550 |
| 1715293800 | 82.32 | 0.76 | 0.93 | 81.59 | 82.34 | 81.54 | 988338 |
| 1715207400 | 81.56 | -0.21 | -0.26 | 81.38 | 81.66 | 81.26 | 1856737 |
| 1715121000 | 81.77 | 0.05 | 0.06 | 81.82 | 82.1 | 81.75 | 716104 |
| 1715034600 | 81.72 | 0.94 | 1.16 | 81.35 | 81.74 | 81.17 | 847097 |
| 1714775400 | 80.78 | 0.58 | 0.72 | 81.1 | 81.28 | 80.53 | 986228 |
| 1714689000 | 80.2 | 0.72 | 0.91 | 80.14 | 80.4 | 79.21 | 1234746 |
| 1714602600 | 79.48 | -0.14 | -0.18 | 79.51 | 80.79 | 79.24 | 1433591 |
| 1714516200 | 79.62 | -1.36 | -1.68 | 80.63 | 80.75 | 79.59 | 794401 |
| 1714429800 | 80.98 | 0.46 | 0.57 | 80.68 | 81.0896 | 80.6 | 1127063 |
| 1714170600 | 80.52 | 0.25 | 0.31 | 80.3 | 80.79 | 80.15 | 790524 |
| 1714084200 | 80.27 | -0.14 | -0.17 | 79.55 | 80.4799 | 79.24 | 860324 |
| 1713997800 | 80.41 | 0.04 | 0.05 | 80.41 | 80.755 | 79.919 | 1128359 |
| 1713911400 | 80.37 | 0.99 | 1.25 | 79.61 | 80.56 | 79.54 | 1608287 |
| 1713825000 | 79.38 | 0.72 | 0.92 | 79.06 | 79.825 | 78.6 | 1637136 |
| 1713565800 | 78.66 | -0.05 | -0.06 | 78.69 | 79.18 | 78.36 | 1112023 |
| 1713479400 | 78.71 | -0.11 | -0.14 | 79.12 | 79.495 | 78.46 | 1333030 |
| 1713393000 | 78.82 | -0.31 | -0.39 | 79.65 | 79.65 | 78.61 | 3448662 |
| 1713306600 | 79.13 | -0.47 | -0.59 | 79.45 | 79.61 | 78.8023 | 3171290 |
| 1713220200 | 79.6 | -1.02 | -1.27 | 81.31 | 81.5127 | 79.35 | 2269901 |
| 1712961000 | 80.62 | -1.3 | -1.59 | 81.44 | 81.62 | 80.37 | 3768431 |
| 1712874600 | 81.92 | 0.01 | 0.01 | 82.12 | 82.21 | 81.35 | 2406202 |
| 1712788200 | 81.91 | -1.36 | -1.63 | 81.86 | 82.47 | 81.595 | 1155321 |
| 1712701800 | 83.27 | 0.15 | 0.18 | 83.43 | 83.54 | 82.55 | 3035405 |
| 1712615400 | 83.12 | 0.35 | 0.42 | 83.05 | 83.375 | 82.88 | 1567621 |
| 1712356200 | 82.77 | 0.73 | 0.89 | 82.13 | 83.02 | 82.02 | 2780606 |
| 1712269800 | 82.04 | -0.92 | -1.11 | 83.68 | 83.81 | 81.89 | 1685085 |
| 1712183400 | 82.96 | 0.27 | 0.33 | 82.55 | 83.13 | 82.55 | 1314089 |
| 1712097000 | 82.69 | -0.85 | -1.02 | 82.93 | 82.93 | 82.4499 | 2982819 |
| 1712010600 | 83.54 | -0.55 | -0.65 | 84.12 | 84.26 | 83.475 | 1218200 |
| 1711665000 | 84.09 | 0.2 | 0.24 | 84.01 | 84.33 | 84.0082 | 807988 |
| 1711578600 | 83.89 | 1.19 | 1.44 | 83.25 | 83.89 | 83.1601 | 1985264 |
| 1711492200 | 82.7 | 0.01 | 0.01 | 83.01 | 83.13 | 82.67 | 1242829 |
| 1711405800 | 82.69 | -0.06 | -0.07 | 82.79 | 83.05 | 82.69 | 3211023 |
| 1711146600 | 82.75 | -0.6 | -0.72 | 83.43 | 83.48 | 82.7368 | 1322215 |
| 1711060200 | 83.35 | 0.5 | 0.60 | 83.1 | 83.655 | 83.05 | 827917 |
| 1710973800 | 82.85 | 0.87 | 1.06 | 81.94 | 83.02 | 81.85 | 1287257 |
| 1710887400 | 81.98 | 0.51 | 0.63 | 81.27 | 82 | 81.27 | 753983 |
| 1710801000 | 81.47 | 0.13 | 0.16 | 81.7 | 81.79 | 81.3 | 803904 |
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
