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 | -0.94 | -1.22763484393 | 76.57 | 76.92 | 75.0617 | 58554 | 75.92664339 | SP |
| 4 | 0.61 | 0.813116502266 | 75.02 | 76.92 | 74.08 | 70534 | 75.3697389 | SP |
| 12 | 3.91 | 5.45175683212 | 71.72 | 76.92 | 70.6501 | 64680 | 74.20104159 | SP |
| 26 | 6.74 | 9.78371316592 | 68.89 | 76.92 | 68.6101 | 79509 | 72.25279718 | SP |
| 52 | 8.6 | 12.8300760853 | 67.03 | 76.92 | 60.7753 | 106475 | 68.38420374 | SP |
| 156 | 5.03 | 7.12464589235 | 70.6 | 76.92 | 54 | 128189 | 64.89874982 | SP |
| 260 | 20.72 | 37.7344745948 | 54.91 | 76.92 | 41.85 | 105171 | 62.94404477 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 75.13 | -0.45 | -0.60 | 75.55 | 75.6976 | 75.0617 | 82267 |
| 1721341800 | 75.58 | -0.62 | -0.81 | 76.36 | 76.38 | 75.42 | 57535 |
| 1721255400 | 76.2 | -0.71 | -0.92 | 76.33 | 76.53 | 76.1442 | 52398 |
| 1721169000 | 76.91 | 0.56 | 0.73 | 76.47 | 76.92 | 76.47 | 47189 |
| 1721082600 | 76.35 | -0.12 | -0.16 | 76.57 | 76.76 | 76.305 | 55533 |
| 1720823400 | 76.47 | 0.43 | 0.57 | 76.3 | 76.85 | 76.2728 | 56635 |
| 1720737000 | 76.04 | -0.04 | -0.05 | 76.37 | 76.48 | 75.95 | 50582 |
| 1720650600 | 76.08 | 0.68 | 0.90 | 75.64 | 76.12 | 75.63 | 42165 |
| 1720564200 | 75.4 | -0.05 | -0.07 | 75.42 | 75.55 | 75.3301 | 68780 |
| 1720477800 | 75.45 | -0.04 | -0.05 | 75.61 | 75.65 | 75.37 | 129767 |
| 1720218600 | 75.49 | 0.39 | 0.52 | 75.18 | 75.51 | 75.0701 | 78170 |
| 1720040640 | 75.1 | 0.55 | 0.74 | 74.7 | 75.125 | 74.7 | 40591 |
| 1719959400 | 74.55 | -0.27 | -0.36 | 74.08 | 74.568 | 74.08 | 43264 |
| 1719873000 | 74.82 | -0.1 | -0.13 | 74.97 | 75.2859 | 74.58 | 170307 |
| 1719613800 | 74.92 | 0 | 0.00 | 74.92 | 74.92 | 74.92 | 0 |
| 1719527400 | 74.92 | 0.12 | 0.16 | 74.93 | 75.046 | 74.78 | 45725 |
| 1719441000 | 74.8 | -0.2 | -0.27 | 74.66 | 74.855 | 74.59 | 34901 |
| 1719354600 | 75 | 0.12 | 0.16 | 74.93 | 75.015 | 74.8 | 100896 |
| 1719268200 | 74.88 | 0.07 | 0.09 | 75.02 | 75.21 | 74.8543 | 152562 |
| 1719009000 | 74.81 | -0.15 | -0.20 | 74.88 | 74.8994 | 74.6527 | 74609 |
| 1718922600 | 74.96 | -0.12 | -0.16 | 75.1 | 75.18 | 74.8 | 58466 |
| 1718749800 | 75.08 | 0.24 | 0.32 | 74.89 | 75.1 | 74.83 | 77103 |
| 1718663400 | 74.84 | 0.39 | 0.52 | 74.34 | 74.93 | 74.1621 | 55556 |
| 1718404200 | 74.45 | -0.2 | -0.27 | 74.3 | 74.5 | 74.1306 | 48293 |
| 1718317800 | 74.65 | -0.14 | -0.19 | 74.85 | 74.85 | 74.3101 | 97987 |
| 1718231400 | 74.79 | 0.71 | 0.96 | 74.92 | 75.1592 | 74.68 | 60133 |
| 1718145000 | 74.08 | -0.18 | -0.24 | 73.97 | 74.1199 | 73.6999 | 38159 |
| 1718058600 | 74.26 | 0.16 | 0.22 | 73.97 | 74.26 | 73.823 | 53326 |
| 1717799400 | 74.1 | -0.4 | -0.54 | 74.21 | 74.3422 | 74.07 | 43197 |
| 1717713000 | 74.5 | 0.06 | 0.08 | 74.5 | 74.54 | 74.33 | 44625 |
| 1717626600 | 74.44 | 0.65 | 0.88 | 74.05 | 74.44 | 73.866 | 58912 |
| 1717540200 | 73.79 | -0.07 | -0.09 | 73.61 | 73.88 | 73.4901 | 53378 |
| 1717453800 | 73.86 | 0.17 | 0.23 | 73.93 | 74 | 73.4701 | 60991 |
| 1717194600 | 73.69 | 0.47 | 0.64 | 73.38 | 73.715 | 72.9021 | 61496 |
| 1717108200 | 73.22 | 0.03 | 0.04 | 73.23 | 73.46 | 73.1 | 61242 |
| 1717021800 | 73.19 | -0.67 | -0.91 | 73.28 | 73.39 | 73.06 | 36140 |
| 1716935400 | 73.86 | -0.15 | -0.20 | 74.11 | 74.17 | 73.6301 | 58099 |
| 1716589800 | 74.01 | 0.55 | 0.75 | 73.77 | 74.01 | 73.6903 | 54131 |
| 1716503400 | 73.46 | -0.59 | -0.80 | 74.22 | 74.3834 | 73.3911 | 106776 |
| 1716417000 | 74.05 | -0.3 | -0.40 | 74.22 | 74.2299 | 73.78 | 44441 |
| 1716330600 | 74.35 | 0.02 | 0.03 | 74.24 | 74.35 | 74.16 | 39702 |
| 1716244200 | 74.33 | 0.09 | 0.12 | 74.19 | 74.46 | 74.19 | 75977 |
| 1715985000 | 74.24 | 0.06 | 0.08 | 74.11 | 74.2999 | 74.1082 | 62480 |
| 1715898600 | 74.18 | -0.16 | -0.22 | 74.34 | 74.46 | 74.1501 | 58811 |
| 1715812200 | 74.34 | 0.72 | 0.98 | 74.02 | 74.38 | 73.8741 | 39451 |
| 1715725800 | 73.62 | 0.34 | 0.46 | 73.39 | 73.64 | 73.3078 | 66008 |
| 1715639400 | 73.28 | 0.07 | 0.10 | 73.45 | 73.45 | 73.1201 | 58080 |
| 1715380200 | 73.21 | 0.06 | 0.08 | 73.36 | 73.38 | 73.0444 | 38472 |
| 1715293800 | 73.15 | 0.39 | 0.54 | 72.78 | 73.16 | 72.6929 | 48912 |
| 1715207400 | 72.76 | -0.07 | -0.10 | 72.52 | 72.78 | 72.52 | 30804 |
| 1715121000 | 72.83 | 0.06 | 0.08 | 72.81 | 72.98 | 72.765 | 42480 |
| 1715034600 | 72.77 | 0.58 | 0.80 | 72.5 | 72.77 | 72.4138 | 112223 |
| 1714775400 | 72.19 | 0.69 | 0.97 | 72.25 | 72.31 | 71.94 | 54740 |
| 1714689000 | 71.5 | 0.76 | 1.07 | 71.3 | 71.6 | 70.87 | 76405 |
| 1714602600 | 70.74 | -0.13 | -0.18 | 70.83 | 71.59 | 70.6501 | 59146 |
| 1714516200 | 70.87 | -0.88 | -1.23 | 71.47 | 71.6309 | 70.86 | 65052 |
| 1714429800 | 71.75 | 0.33 | 0.46 | 71.72 | 71.8396 | 71.5445 | 173936 |
| 1714170600 | 71.42 | 0.53 | 0.75 | 71.27 | 71.5642 | 71.2379 | 61571 |
| 1714084200 | 70.89 | -0.25 | -0.35 | 70.28 | 70.971 | 70.2633 | 55643 |
| 1713997800 | 71.14 | -0.12 | -0.17 | 71.28 | 71.3228 | 70.91 | 97757 |
| 1713911400 | 71.26 | 0.74 | 1.05 | 70.79 | 71.3 | 70.7 | 73116 |
| 1713825000 | 70.52 | 0.5 | 0.71 | 70.29 | 70.8 | 70.12 | 62630 |
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
