We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 0.838603244432 | 72.74 | 73.35 | 71.52 | 53319 | 72.77779887 | SP |
| 4 | -2.99 | -3.91668849882 | 76.34 | 76.92 | 71.52 | 29022 | 74.38264823 | SP |
| 12 | 0.11 | 0.150191152376 | 73.24 | 76.92 | 71.52 | 24054 | 74.35360399 | SP |
| 26 | 4.13 | 5.96648367524 | 69.22 | 76.92 | 65.71 | 25438 | 72.32579765 | SP |
| 52 | 8.61 | 13.2993512512 | 64.74 | 76.92 | 62.3995 | 27377 | 69.54830328 | SP |
| 156 | 23.25 | 46.4071856287 | 50.1 | 76.92 | 49.5076 | 28733 | 62.98266746 | SP |
| 260 | 23.25 | 46.4071856287 | 50.1 | 76.92 | 49.5076 | 28733 | 62.98266746 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 73.35 | 0.58 | 0.80 | 73 | 73.35 | 72.7677 | 63922 |
| 1734996600 | 72.77 | 0.23 | 0.32 | 72.15 | 72.78 | 72.085 | 78924 |
| 1734737400 | 72.54 | 0.63 | 0.88 | 71.8292 | 73 | 71.82 | 38980 |
| 1734651000 | 71.91 | -0.84 | -1.15 | 72.6663 | 72.6663 | 71.91 | 28429 |
| 1734564600 | 72.75 | -2.23 | -2.97 | 75 | 75.14 | 72.745 | 53757 |
| 1734478200 | 74.98 | -0.5 | -0.66 | 75.26 | 75.26 | 74.8797 | 29815 |
| 1734391800 | 75.48 | -0.13 | -0.17 | 75.7 | 75.7 | 75.45 | 23831 |
| 1734132600 | 75.61 | -0.23 | -0.30 | 75.84 | 75.84 | 75.4499 | 21519 |
| 1734046200 | 75.84 | -0.55 | -0.72 | 76.1859 | 76.1859 | 75.83 | 15957 |
| 1733959800 | 76.39 | 0.49 | 0.65 | 76.3 | 76.4696 | 76.185 | 12289 |
| 1733873400 | 75.9 | -0.39 | -0.51 | 76.14 | 76.2 | 75.8995 | 21547 |
| 1733787000 | 76.29 | -0.21 | -0.28 | 76.7601 | 76.9 | 76.28 | 15568 |
| 1733527800 | 76.5011 | -0.07 | -0.09 | 76.85 | 76.85 | 76.41 | 12481 |
| 1733441400 | 76.5696 | -0.02 | -0.03 | 76.71 | 76.8875 | 76.5696 | 23897 |
| 1733355000 | 76.59 | -0.02 | -0.03 | 76.7 | 76.7 | 76.409 | 14395 |
| 1733268600 | 76.61 | 0.04 | 0.05 | 76.67 | 76.68 | 76.36 | 10243 |
| 1733182200 | 76.5747 | 0.01 | 0.02 | 76.73 | 76.73 | 76.3023 | 27619 |
| 1732917840 | 76.563 | 0.43 | 0.56 | 76.34 | 76.71 | 76.34 | 9345 |
| 1732750200 | 76.1373 | -0.05 | -0.07 | 76.27 | 76.4994 | 76.1 | 16007 |
| 1732663800 | 76.1916 | -0.18 | -0.23 | 76.26 | 76.26 | 75.91 | 35252 |
| 1732577400 | 76.3681 | 0.55 | 0.72 | 76.44 | 76.55 | 76.1125 | 18028 |
| 1732318200 | 75.82 | 0.66 | 0.88 | 75.52 | 75.82 | 75.52 | 24229 |
| 1732231800 | 75.16 | 0.52 | 0.70 | 74.99 | 75.32 | 74.5252 | 12524 |
| 1732145400 | 74.6399 | -0.01 | -0.01 | 74.6 | 74.64 | 74.0945 | 33333 |
| 1732059000 | 74.65 | 0.06 | 0.08 | 74.03 | 74.7 | 74.03 | 30563 |
| 1731972600 | 74.59 | 0.4 | 0.53 | 74.45 | 74.69 | 74.29 | 38999 |
| 1731713400 | 74.1949 | -0.55 | -0.73 | 74.52 | 74.61 | 74.06 | 10999 |
| 1731627000 | 74.74 | -0.26 | -0.35 | 75.27 | 75.27 | 74.6354 | 23527 |
| 1731540600 | 75.0026 | -0.26 | -0.34 | 75.5 | 75.5 | 75 | 13979 |
| 1731454200 | 75.26 | -0.71 | -0.93 | 75.97 | 75.97 | 75.0056 | 38581 |
| 1731367800 | 75.97 | 0.33 | 0.44 | 76.24 | 76.24 | 75.8388 | 20433 |
| 1731108600 | 75.6354 | -0.26 | -0.35 | 75.75 | 75.75 | 75.4783 | 19613 |
| 1731022200 | 75.9 | 0.39 | 0.52 | 75.76 | 76.01 | 75.67 | 18706 |
| 1730935800 | 75.51 | 1.78 | 2.41 | 74.78 | 75.53 | 74.614516 | 21752 |
| 1730849400 | 73.73 | 1.05 | 1.45 | 72.87 | 73.74 | 72.87 | 27990 |
| 1730763000 | 72.6782 | -0.01 | -0.02 | 72.76 | 73.03 | 72.67 | 18957 |
| 1730500200 | 72.69 | 0.08 | 0.11 | 73.05 | 73.1967 | 72.6571 | 24227 |
| 1730413800 | 72.61 | -0.71 | -0.97 | 73.16 | 73.17 | 72.5438 | 32544 |
| 1730327400 | 73.3197 | -0.14 | -0.19 | 73.23 | 73.7393 | 73.23 | 12120 |
| 1730241000 | 73.46 | -0.25 | -0.34 | 73.35 | 73.58 | 73.2043 | 20157 |
| 1730154600 | 73.7074 | 0.46 | 0.62 | 73.89 | 73.89 | 73.56 | 41238 |
| 1729895400 | 73.25 | -0.22 | -0.30 | 73.66 | 73.93 | 73.1797 | 43721 |
| 1729809000 | 73.47 | 0.16 | 0.22 | 73.64 | 73.64 | 73.1 | 21165 |
| 1729722600 | 73.31 | -0.55 | -0.74 | 73.34 | 73.5899 | 72.9 | 21632 |
| 1729636200 | 73.86 | -0.15 | -0.20 | 73.91 | 73.91 | 73.599 | 15683 |
| 1729549800 | 74.01 | -0.67 | -0.90 | 74.5 | 74.528 | 73.7929 | 23651 |
| 1729290600 | 74.68 | 0.2 | 0.27 | 74.71 | 74.75 | 74.5 | 12538 |
| 1729204200 | 74.48 | 0.04 | 0.05 | 74.77 | 74.77 | 74.3745 | 13895 |
| 1729117800 | 74.44 | 0.56 | 0.76 | 74.22 | 74.5791 | 74.12 | 14016 |
| 1729031400 | 73.88 | -0.58 | -0.78 | 74.56 | 74.56 | 73.88 | 11367 |
| 1728945000 | 74.46 | 0.28 | 0.38 | 74.27 | 74.62 | 74.085 | 20029 |
| 1728685800 | 74.18 | 0.63 | 0.86 | 73.68 | 74.3 | 73.68 | 14817 |
| 1728599400 | 73.55 | -0.13 | -0.18 | 73.58 | 73.58 | 73.2056 | 9345 |
| 1728513000 | 73.68 | 0.29 | 0.40 | 73.33 | 73.75 | 73.14 | 21003 |
| 1728426600 | 73.39 | -0.08 | -0.11 | 73.45 | 73.45 | 73.15 | 8462 |
| 1728340200 | 73.47 | -0.47 | -0.64 | 73.91 | 73.91 | 73.2004 | 21164 |
| 1728081000 | 73.94 | 0.73 | 1.00 | 73.74 | 73.94 | 73.4127 | 16530 |
| 1727994600 | 73.21 | -0.34 | -0.46 | 73.24 | 73.3 | 72.94 | 21955 |
| 1727908200 | 73.55 | 0.04 | 0.05 | 73.28 | 73.64 | 73.22 | 14361 |
| 1727821800 | 73.51 | -0.36 | -0.49 | 73.81 | 73.81 | 73.0018 | 15631 |
| 1727735400 | 73.87 | 0.03 | 0.04 | 73.6 | 73.87 | 73.32 | 12039 |
| 1727476200 | 73.84 | 0.07 | 0.09 | 73.84 | 74.23 | 73.7713 | 25604 |
| 1727389800 | 73.77 | 0.79 | 1.08 | 73.65 | 73.8944 | 73.56 | 41081 |
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
