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 | 0.215 | 0.279474847264 | 76.93 | 77.17 | 76.85 | 2362465 | 76.90884222 | SP |
| 4 | 0.645 | 0.843137254902 | 76.5 | 77.17 | 76.31 | 3329489 | 76.64749616 | SP |
| 12 | 0.025 | 0.0324170124481 | 77.12 | 77.42 | 76.27 | 3730060 | 76.87462132 | SP |
| 26 | 1.545 | 2.04365079365 | 75.6 | 77.725 | 75.51 | 4578810 | 76.92875917 | SP |
| 52 | 0.855 | 1.12072355486 | 76.29 | 77.725 | 74.43 | 4366450 | 76.19077591 | SP |
| 156 | -5.535 | -6.69448476052 | 82.68 | 82.9222 | 73.26 | 4889566 | 77.16488038 | SP |
| 260 | -2.615 | -3.27858575727 | 79.76 | 83.5 | 71.19 | 4022451 | 78.35881716 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726100 | 76.95 | 0.1 | 0.13 | 76.91 | 76.96 | 76.91 | 2222622 |
| 1715639700 | 76.85 | -0.03 | -0.04 | 76.93 | 76.95 | 76.85 | 1768194 |
| 1715380500 | 76.88 | -0.07 | -0.09 | 76.92 | 76.946 | 76.85 | 3209612 |
| 1715294100 | 76.95 | 0.03 | 0.04 | 76.92 | 76.98 | 76.92 | 1789337 |
| 1715207700 | 76.92 | -0.02 | -0.03 | 76.93 | 76.96 | 76.895 | 2822559 |
| 1715121300 | 76.94 | 0.01 | 0.01 | 77.01 | 77.02 | 76.93 | 2649184 |
| 1715034900 | 76.93 | 0 | 0.00 | 76.98 | 76.98 | 76.93 | 2770245 |
| 1714775700 | 76.93 | 0.22 | 0.29 | 76.93 | 77.05 | 76.8334 | 2713259 |
| 1714689300 | 76.71 | 0.25 | 0.33 | 76.51 | 76.71 | 76.51 | 2325699 |
| 1714602900 | 76.46 | -0.11 | -0.14 | 76.33 | 76.56 | 76.31 | 1901832 |
| 1714516500 | 76.57 | -0.1 | -0.13 | 76.58 | 76.63 | 76.54 | 3745605 |
| 1714430100 | 76.67 | 0.1 | 0.13 | 76.63 | 76.71 | 76.63 | 2486472 |
| 1714170900 | 76.57 | 0.04 | 0.05 | 76.63 | 76.6493 | 76.56 | 2851153 |
| 1714084500 | 76.53 | -0.07 | -0.09 | 76.41 | 76.54 | 76.41 | 2846465 |
| 1713998100 | 76.6 | -0.07 | -0.09 | 76.59 | 76.65 | 76.535 | 2287356 |
| 1713911700 | 76.67 | 0.14 | 0.18 | 76.52 | 76.7199 | 76.495 | 6700199 |
| 1713825300 | 76.53 | 0.1 | 0.13 | 76.47 | 76.56 | 76.47 | 2329749 |
| 1713566100 | 76.43 | 0.03 | 0.04 | 76.5 | 76.5 | 76.42 | 2602956 |
| 1713479700 | 76.4 | -0.06 | -0.08 | 76.46 | 76.49 | 76.38 | 8328024 |
| 1713393300 | 76.46 | 0.11 | 0.15 | 76.5 | 76.5 | 76.42 | 8331552 |
| 1713306900 | 76.345 | -0.1 | -0.12 | 76.33 | 76.395 | 76.27 | 7769526 |
| 1713220500 | 76.44 | -0.2 | -0.26 | 76.47 | 76.52 | 76.415 | 3228764 |
| 1712961300 | 76.64 | 0.09 | 0.12 | 76.65 | 76.685 | 76.61 | 3822515 |
| 1712874900 | 76.545 | 0.03 | 0.05 | 76.58 | 76.64 | 76.48 | 7426358 |
| 1712788500 | 76.51 | -0.44 | -0.57 | 76.59 | 76.65 | 76.49 | 5239031 |
| 1712702100 | 76.95 | 0.11 | 0.14 | 76.91 | 76.98 | 76.91 | 6293729 |
| 1712615700 | 76.84 | -0.09 | -0.12 | 76.9 | 76.91 | 76.84 | 2924135 |
| 1712356500 | 76.93 | -0.11 | -0.14 | 76.92 | 77.015 | 76.92 | 5882397 |
| 1712270100 | 77.04 | 0.06 | 0.07 | 77.08 | 77.08 | 76.97 | 2107926 |
| 1712183700 | 76.985 | 0.06 | 0.08 | 76.85 | 77.005 | 76.845 | 1978417 |
| 1712097300 | 76.92 | 0.02 | 0.03 | 76.82 | 76.935 | 76.82 | 2235081 |
| 1712010900 | 76.9 | -0.41 | -0.53 | 77.01 | 77.0487 | 76.86 | 3205451 |
| 1711665300 | 77.31 | -0.11 | -0.14 | 77.38 | 77.39 | 77.3 | 2240297 |
| 1711578900 | 77.42 | 0.17 | 0.21 | 77.25 | 77.42 | 77.25 | 1899512 |
| 1711492500 | 77.255 | -0.01 | -0.01 | 77.24 | 77.27 | 77.22 | 1935492 |
| 1711406100 | 77.265 | -0.07 | -0.08 | 77.32 | 77.34 | 77.255 | 4396031 |
| 1711146900 | 77.33 | 0.08 | 0.10 | 77.34 | 77.365 | 77.32 | 5299944 |
| 1711060500 | 77.25 | 0.03 | 0.03 | 77.33 | 77.33 | 77.23 | 5324201 |
| 1710974100 | 77.225 | 0.13 | 0.16 | 77.1 | 77.25 | 77.06 | 8366309 |
| 1710887700 | 77.1 | 0.13 | 0.16 | 77.04 | 77.14 | 77.035 | 1950067 |
| 1710801300 | 76.975 | 0 | 0.01 | 76.95 | 77.01 | 76.95 | 4201419 |
| 1710542100 | 76.97 | -0.03 | -0.04 | 76.93 | 76.98 | 76.93 | 2864812 |
| 1710455700 | 77 | -0.12 | -0.16 | 77.06 | 77.11 | 76.98 | 2348298 |
| 1710369300 | 77.12 | -0.04 | -0.05 | 77.15 | 77.2 | 77.12 | 2646397 |
| 1710282900 | 77.155 | -0.09 | -0.11 | 77.15 | 77.215 | 77.125 | 2223370 |
| 1710196500 | 77.24 | -0.04 | -0.05 | 77.28 | 77.31 | 77.22 | 2209716 |
| 1709940900 | 77.28 | 0.08 | 0.10 | 77.3 | 77.37 | 77.26 | 3297485 |
| 1709854500 | 77.2 | 0.12 | 0.16 | 77.15 | 77.2 | 77.14 | 3459798 |
| 1709768100 | 77.08 | 0.03 | 0.04 | 77.17 | 77.1899 | 77.05 | 2561546 |
| 1709681700 | 77.05 | 0.12 | 0.16 | 77 | 77.115 | 77 | 4003407 |
| 1709595300 | 76.93 | -0.07 | -0.09 | 77 | 77 | 76.91 | 3972276 |
| 1709336100 | 77 | -0.03 | -0.04 | 76.77 | 77.02 | 76.7 | 3949103 |
| 1709249700 | 77.03 | 0.01 | 0.01 | 77.02 | 77.1 | 76.98 | 5460151 |
| 1709163300 | 77.02 | 0.06 | 0.08 | 76.96 | 77.02 | 76.96 | 2920422 |
| 1709076900 | 76.96 | 0.01 | 0.01 | 76.98 | 77.02 | 76.93 | 4183764 |
| 1708990500 | 76.95 | -0.1 | -0.13 | 77.01 | 77.05 | 76.91 | 7436078 |
| 1708731300 | 77.05 | 0.03 | 0.04 | 77.03 | 77.1 | 77 | 5137626 |
| 1708644900 | 77.02 | -0.04 | -0.05 | 77.05 | 77.1199 | 77 | 4955508 |
| 1708558500 | 77.06 | -0.06 | -0.08 | 77.12 | 77.17 | 77.03 | 2961537 |
| 1708472100 | 77.12 | 0.12 | 0.16 | 77.11 | 77.16 | 77.09 | 4112611 |
| 1708126500 | 77 | -0.14 | -0.18 | 77.01 | 77.0199 | 76.94 | 3841877 |
| 1708040100 | 77.14 | 0.1 | 0.13 | 77.19 | 77.19 | 77.06 | 4648030 |
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
