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 | -0.75 | -0.996412913511 | 75.27 | 75.379 | 74.18 | 759263 | 74.89201491 | SP |
| 4 | -0.19 | -0.254316691206 | 74.71 | 75.51 | 74.18 | 803710 | 75.04347516 | SP |
| 12 | 0 | 0 | 74.52 | 75.51 | 72.951 | 913744 | 74.19457729 | SP |
| 26 | -1.52 | -1.99894792215 | 76.04 | 76.75 | 72.951 | 1134373 | 74.93805 | SP |
| 52 | -0.47 | -0.626750233364 | 74.99 | 76.7552 | 70.425 | 1191853 | 74.25496717 | SP |
| 156 | -15.35 | -17.0802269945 | 89.87 | 91.56 | 70.425 | 1127645 | 78.20926703 | SP |
| 260 | -11.92 | -13.7899120777 | 86.44 | 95 | 70.425 | 1125192 | 83.09809131 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 74.52 | 0.26 | 0.35 | 74.48 | 74.5599 | 74.4 | 813078 |
| 1719873000 | 74.26 | -0.63 | -0.84 | 74.34 | 74.518 | 74.18 | 890941 |
| 1719613800 | 74.89 | -0.27 | -0.36 | 75.34 | 75.355 | 74.87 | 679272 |
| 1719527400 | 75.16 | 0.14 | 0.19 | 75.14 | 75.2285 | 75.11 | 642848 |
| 1719441000 | 75.02 | -0.32 | -0.42 | 75.02 | 75.07 | 74.98 | 883202 |
| 1719354600 | 75.34 | 0.02 | 0.03 | 75.27 | 75.379 | 75.245 | 620060 |
| 1719268200 | 75.32 | 0.01 | 0.01 | 75.32 | 75.365 | 75.24 | 741213 |
| 1719009000 | 75.31 | 0.05 | 0.07 | 75.39 | 75.44 | 75.17 | 902235 |
| 1718922600 | 75.26 | -0.15 | -0.20 | 75.12 | 75.28 | 75.1 | 734554 |
| 1718749800 | 75.41 | 0.25 | 0.33 | 75.27 | 75.51 | 75.23 | 1252729 |
| 1718663400 | 75.16 | -0.27 | -0.36 | 75.12 | 75.19 | 75.06 | 777553 |
| 1718404200 | 75.43 | 0.08 | 0.11 | 75.4 | 75.48 | 75.3405 | 1064662 |
| 1718317800 | 75.35 | 0.39 | 0.52 | 75.27 | 75.45 | 75.17 | 877451 |
| 1718231400 | 74.96 | 0.38 | 0.51 | 75.2 | 75.365 | 74.95 | 698548 |
| 1718145000 | 74.58 | 0.28 | 0.38 | 74.36 | 74.62 | 74.3001 | 697122 |
| 1718058600 | 74.3 | -0.13 | -0.17 | 74.31 | 74.35 | 74.245 | 614296 |
| 1717799400 | 74.43 | -0.63 | -0.84 | 74.5 | 74.51 | 74.4 | 630997 |
| 1717713000 | 75.06 | -0.01 | -0.01 | 74.97 | 75.0962 | 74.9499 | 631056 |
| 1717626600 | 75.07 | 0.22 | 0.29 | 74.92 | 75.07 | 74.72 | 860774 |
| 1717540200 | 74.85 | 0.3 | 0.40 | 74.71 | 74.91 | 74.68 | 934056 |
| 1717453800 | 74.55 | 0.15 | 0.20 | 74.24 | 74.55 | 74.24 | 821495 |
| 1717194600 | 74.4 | 0.35 | 0.47 | 74.27 | 74.4 | 74.2397 | 648568 |
| 1717108200 | 74.05 | 0.31 | 0.42 | 73.94 | 74.09 | 73.93 | 866755 |
| 1717021800 | 73.74 | -0.29 | -0.39 | 73.86 | 73.8658 | 73.63 | 966372 |
| 1716935400 | 74.03 | -0.33 | -0.44 | 74.39 | 74.44 | 74.0128 | 773905 |
| 1716589800 | 74.36 | 0.11 | 0.15 | 74.26 | 74.37 | 74.1885 | 680714 |
| 1716503400 | 74.25 | -0.24 | -0.32 | 74.55 | 74.58 | 74.175 | 736883 |
| 1716417000 | 74.49 | -0.1 | -0.13 | 74.43 | 74.57 | 74.4201 | 879975 |
| 1716330600 | 74.59 | 0.12 | 0.16 | 74.63 | 74.67 | 74.57 | 692566 |
| 1716244200 | 74.47 | -0.08 | -0.11 | 74.48 | 74.5154 | 74.44 | 678896 |
| 1715985000 | 74.55 | -0.14 | -0.19 | 74.63 | 74.6783 | 74.53 | 664556 |
| 1715898600 | 74.69 | -0.12 | -0.16 | 74.81 | 74.81 | 74.6632 | 871415 |
| 1715812200 | 74.81 | 0.54 | 0.73 | 74.71 | 74.86 | 74.6 | 886746 |
| 1715725800 | 74.27 | 0.17 | 0.23 | 74.21 | 74.34 | 74.19 | 938906 |
| 1715639400 | 74.1 | 0.06 | 0.08 | 74.21 | 74.24 | 74.0901 | 686891 |
| 1715380200 | 74.04 | -0.19 | -0.26 | 74.14 | 74.1558 | 74.01 | 534585 |
| 1715293800 | 74.23 | 0.13 | 0.18 | 74.09 | 74.2973 | 74.06 | 854724 |
| 1715207400 | 74.1 | -0.15 | -0.20 | 74.16 | 74.1946 | 74.1 | 787208 |
| 1715121000 | 74.25 | 0.06 | 0.08 | 74.34 | 74.45 | 74.225 | 795731 |
| 1715034600 | 74.19 | 0.1 | 0.13 | 74.17 | 74.225 | 74.09 | 1323673 |
| 1714775400 | 74.09 | 0.38 | 0.52 | 74.17 | 74.25 | 73.91 | 1004420 |
| 1714689000 | 73.71 | 0.39 | 0.53 | 73.36 | 73.74 | 73.32 | 1109501 |
| 1714602600 | 73.32 | 0.05 | 0.07 | 73.21 | 73.58 | 73.1 | 1630994 |
| 1714516200 | 73.27 | -0.32 | -0.43 | 73.4 | 73.44 | 73.23 | 1028574 |
| 1714429800 | 73.59 | 0.25 | 0.34 | 73.47 | 73.62 | 73.45 | 765837 |
| 1714170600 | 73.34 | 0.16 | 0.22 | 73.3 | 73.44 | 73.3 | 636367 |
| 1714084200 | 73.18 | -0.21 | -0.29 | 73.03 | 73.2 | 72.96 | 843019 |
| 1713997800 | 73.39 | -0.19 | -0.26 | 73.45 | 73.46 | 73.2635 | 1130651 |
| 1713911400 | 73.58 | 0.16 | 0.22 | 73.37 | 73.77 | 73.32 | 1116995 |
| 1713825000 | 73.42 | 0.05 | 0.07 | 73.36 | 73.4567 | 73.3 | 1088698 |
| 1713565800 | 73.37 | 0.08 | 0.11 | 73.48 | 73.48 | 73.32 | 869236 |
| 1713479400 | 73.29 | -0.19 | -0.26 | 73.48 | 73.48 | 73.215 | 1232123 |
| 1713393000 | 73.48 | 0.35 | 0.48 | 73.39 | 73.5586 | 73.275 | 1269102 |
| 1713306600 | 73.13 | -0.21 | -0.29 | 73.1 | 73.21 | 72.97 | 1083004 |
| 1713220200 | 73.34 | -0.48 | -0.65 | 73.49 | 73.49 | 73.1858 | 1583229 |
| 1712961000 | 73.82 | 0.23 | 0.31 | 73.88 | 73.955 | 73.8 | 1278857 |
| 1712874600 | 73.59 | -0.09 | -0.12 | 73.8 | 73.88 | 73.5 | 1151179 |
| 1712788200 | 73.68 | -0.9 | -1.21 | 73.98 | 73.9893 | 73.59 | 1291986 |
| 1712701800 | 74.58 | 0.27 | 0.36 | 74.52 | 74.63 | 74.49 | 1254137 |
| 1712615400 | 74.31 | -0.15 | -0.20 | 74.33 | 74.39 | 74.255 | 1238019 |
| 1712356200 | 74.46 | -0.34 | -0.45 | 74.54 | 74.68 | 74.445 | 1008662 |
| 1712269800 | 74.8 | 0.17 | 0.23 | 74.78 | 74.84 | 74.57 | 953385 |
| 1712183400 | 74.63 | 0.07 | 0.09 | 74.32 | 74.63 | 74.2464 | 966653 |
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
