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 | 4.18 | 5.43633762518 | 76.89 | 81.31 | 76.4015 | 34569 | 78.58459475 | SP |
| 4 | 2.3 | 2.91989336042 | 78.77 | 81.31 | 74.47 | 29398 | 77.74364696 | SP |
| 12 | 6.59 | 8.84801288937 | 74.48 | 81.31 | 70.1501 | 43777 | 74.5019667 | SP |
| 26 | 9.08 | 12.6128628976 | 71.99 | 81.31 | 68.99 | 42379 | 74.03236082 | SP |
| 52 | 26.06 | 47.3732048718 | 55.01 | 81.31 | 53.06 | 35537 | 70.66470703 | SP |
| 156 | 27.14 | 50.3244947154 | 53.93 | 81.31 | 48.2317 | 15640 | 66.80605811 | SP |
| 260 | 31.03 | 62.0103916867 | 50.04 | 81.31 | 33.52 | 9982 | 65.64802252 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689000 | 80.46 | 1.64 | 2.08 | 79.4 | 80.63 | 78.9 | 32725 |
| 1714602600 | 78.82 | 2.08 | 2.71 | 79.15 | 79.855 | 78.13 | 41895 |
| 1714516200 | 76.74 | -2.59 | -3.27 | 79.21 | 79.21 | 76.62 | 37935 |
| 1714429800 | 79.3332 | 1.46 | 1.88 | 78.5 | 79.4 | 78.19 | 28584 |
| 1714170600 | 77.87 | 0.9 | 1.18 | 76.89 | 78.01 | 76.4015 | 31708 |
| 1714084200 | 76.9652 | 0.62 | 0.81 | 75.99 | 77.32 | 75.64 | 55397 |
| 1713997800 | 76.35 | -0.39 | -0.51 | 76.66 | 76.98 | 76.0713 | 10436 |
| 1713911400 | 76.74 | 0.62 | 0.81 | 75.9 | 76.85 | 75.6144 | 17938 |
| 1713825000 | 76.12 | 0.04 | 0.05 | 76.09 | 76.5962 | 75.348 | 43372 |
| 1713565800 | 76.08 | -0.26 | -0.34 | 76.29 | 76.76 | 75.765 | 10462 |
| 1713479400 | 76.34 | 0.19 | 0.25 | 76.42 | 76.95 | 75.7601 | 20245 |
| 1713393000 | 76.15 | -0.03 | -0.04 | 76.7 | 77.38 | 75.865 | 18687 |
| 1713306600 | 76.18 | -0.71 | -0.92 | 76.57 | 76.7299 | 74.47 | 50260 |
| 1713220200 | 76.89 | -1.67 | -2.13 | 79.47 | 79.73 | 76.4 | 34149 |
| 1712961000 | 78.56 | -1.33 | -1.66 | 80 | 80.84 | 78.1079 | 31796 |
| 1712874600 | 79.8876 | 1.29 | 1.64 | 78.8 | 80 | 77.8001 | 34433 |
| 1712788200 | 78.6 | 0.06 | 0.08 | 77.33 | 78.61 | 77.04 | 28358 |
| 1712701800 | 78.54 | -0.24 | -0.30 | 79.42 | 79.66 | 77.9 | 14494 |
| 1712615400 | 78.78 | -0.77 | -0.97 | 80.11 | 80.11 | 78.31 | 19061 |
| 1712356200 | 79.55 | 0.76 | 0.96 | 78.77 | 79.88 | 78.55 | 19875 |
| 1712269800 | 78.79 | -1.73 | -2.15 | 81.22 | 81.22 | 78.47 | 50709 |
| 1712183400 | 80.52 | 1.9 | 2.42 | 78.79 | 80.9 | 78.79 | 35685 |
| 1712097000 | 78.62 | 0.33 | 0.42 | 77.51 | 78.62 | 77.47 | 18826 |
| 1712010600 | 78.29 | 2.33 | 3.07 | 76.57 | 78.35 | 76.46 | 36452 |
| 1711665000 | 75.9551 | 0.55 | 0.73 | 75.68 | 76.3399 | 75.595 | 14016 |
| 1711578600 | 75.4063 | 0.57 | 0.76 | 75.19 | 75.4499 | 74.74 | 8244 |
| 1711492200 | 74.8411 | -0.45 | -0.60 | 75.36 | 75.585 | 74.7 | 6571 |
| 1711405800 | 75.29 | -0.06 | -0.09 | 75.55 | 76.38 | 75.254 | 15485 |
| 1711146600 | 75.3544 | 0.2 | 0.27 | 75.34 | 75.85 | 75.2 | 14429 |
| 1711060200 | 75.15 | -0.11 | -0.15 | 75.59 | 75.9 | 75.102 | 15873 |
| 1710973800 | 75.26 | 1.95 | 2.66 | 73.57 | 75.51 | 73.35 | 14391 |
| 1710887400 | 73.31 | -0.31 | -0.42 | 73.31 | 73.71 | 72.71 | 12724 |
| 1710801000 | 73.62 | 0.15 | 0.20 | 73.91 | 73.91 | 72.89 | 19142 |
| 1710541800 | 73.47 | 1.25 | 1.73 | 72.56 | 74 | 72.56 | 16425 |
| 1710455400 | 72.22 | -0.89 | -1.21 | 72.85 | 72.87 | 71.53 | 43845 |
| 1710369000 | 73.1081 | -0.82 | -1.11 | 74.45 | 75.0955 | 72.82 | 31639 |
| 1710282600 | 73.93 | -0.03 | -0.04 | 74.68 | 74.78 | 73.23 | 23066 |
| 1710196200 | 73.96 | -0.43 | -0.58 | 74.39 | 74.39 | 73.84 | 15404 |
| 1709940600 | 74.39 | -2.97 | -3.84 | 77.32 | 77.49 | 73.95 | 55907 |
| 1709854200 | 77.36 | 2.1 | 2.79 | 75.3 | 77.485 | 75.26 | 37817 |
| 1709767800 | 75.26 | 1.13 | 1.52 | 75.42 | 75.734 | 75.1 | 74062 |
| 1709681400 | 74.13 | -0.19 | -0.26 | 74.74 | 75.62 | 74.0001 | 19747 |
| 1709595000 | 74.32 | -0.44 | -0.59 | 75.39 | 75.56 | 74.27 | 31612 |
| 1709335800 | 74.76 | 1.68 | 2.30 | 73.1 | 75.01 | 72.86 | 39620 |
| 1709249400 | 73.08 | -0.25 | -0.34 | 74.27 | 74.42 | 72.691 | 34335 |
| 1709163000 | 73.33 | 0.13 | 0.18 | 73.64 | 73.68 | 73.14 | 19210 |
| 1709076600 | 73.2 | 2.36 | 3.33 | 71.02 | 73.4573 | 70.87 | 109764 |
| 1708990200 | 70.84 | 0.41 | 0.58 | 70.23 | 71.44 | 70.1501 | 118124 |
| 1708731000 | 70.43 | -1 | -1.40 | 71.23 | 71.4199 | 70.43 | 192570 |
| 1708644600 | 71.43 | -1.02 | -1.41 | 72.7 | 72.79 | 71.31 | 52863 |
| 1708558200 | 72.45 | 0.57 | 0.79 | 71.54 | 72.7 | 71.28 | 143115 |
| 1708471800 | 71.88 | -1.17 | -1.60 | 73.2 | 73.55 | 71.46 | 124588 |
| 1708126200 | 73.05 | -0.62 | -0.84 | 73.42 | 73.62 | 73.02 | 84426 |
| 1708039800 | 73.67 | -0.08 | -0.11 | 73.83 | 73.9 | 73.19 | 94558 |
| 1707953400 | 73.7536 | 0.52 | 0.72 | 73.75 | 73.99 | 73.175 | 41136 |
| 1707867000 | 73.23 | -1.45 | -1.94 | 74.44 | 74.44 | 72.5401 | 123373 |
| 1707780600 | 74.68 | -0.07 | -0.09 | 74.63 | 75.135 | 74.3401 | 25506 |
| 1707521400 | 74.75 | -0.74 | -0.98 | 74.48 | 75.57 | 74 | 129866 |
| 1707435000 | 75.49 | -2.32 | -2.98 | 77.59 | 77.59 | 75.08 | 62129 |
| 1707348600 | 77.81 | 0.64 | 0.83 | 77.26 | 77.81 | 77 | 34547 |
| 1707262200 | 77.17 | 0.31 | 0.41 | 76.83 | 77.75 | 76.54 | 38824 |
| 1707175800 | 76.8567 | -0.97 | -1.25 | 77.73 | 77.73 | 76.14 | 33701 |
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
