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 | 0 | 74.01 | 74.882 | 73.79 | 17777 | 74.43027598 | SP |
| 4 | 0 | 0 | 75.79 | 76.6599 | 73.49 | 21378 | 75.01006551 | SP |
| 12 | 0 | 0 | 74 | 77.025 | 71.1401 | 32501 | 73.9013639 | SP |
| 26 | 0 | 0 | 71.64 | 77.025 | 68.92 | 30303 | 73.11739806 | SP |
| 52 | 0 | 0 | 68.33 | 77.025 | 61.895 | 26600 | 70.46477764 | SP |
| 156 | 0 | 0 | 74.61 | 77.025 | 51.99 | 23720 | 68.23451823 | SP |
| 260 | 0 | 0 | 52.44 | 77.025 | 49.99 | 18067 | 68.30117019 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 74.4154 | -0.01 | -0.01 | 74.56 | 74.6799 | 74.28 | 26934 |
| 1719527400 | 74.426 | 0.12 | 0.16 | 74.45 | 74.7 | 74.28 | 24010 |
| 1719441000 | 74.3068 | -0.49 | -0.66 | 74.27 | 74.41 | 73.99 | 12370 |
| 1719354600 | 74.7972 | 0.18 | 0.24 | 74.71 | 74.882 | 74.51 | 17511 |
| 1719268200 | 74.6202 | 0.68 | 0.92 | 74.59 | 74.88 | 74.47 | 18172 |
| 1719009000 | 73.94 | -0.5 | -0.68 | 74.01 | 74.19 | 73.79 | 16820 |
| 1718922600 | 74.443 | 0.14 | 0.19 | 74.38 | 74.5999 | 74.22 | 47431 |
| 1718749800 | 74.3 | 0.14 | 0.19 | 74.23 | 74.6 | 74.17 | 20777 |
| 1718663400 | 74.16 | 0.32 | 0.43 | 73.79 | 74.19 | 73.535 | 14566 |
| 1718404200 | 73.84 | -0.85 | -1.14 | 73.9 | 73.96 | 73.49 | 38443 |
| 1718317800 | 74.6923 | -0.92 | -1.21 | 75.26 | 75.33 | 74.35 | 17527 |
| 1718231400 | 75.61 | 0.65 | 0.87 | 76.18 | 76.265 | 75.57 | 28064 |
| 1718145000 | 74.9563 | -0.75 | -1.00 | 74.89 | 75.07 | 74.697 | 11171 |
| 1718058600 | 75.71 | 0.16 | 0.21 | 75.39 | 75.9 | 75.26 | 12154 |
| 1717799400 | 75.55 | -1.05 | -1.37 | 76.42 | 76.42 | 75.55 | 39322 |
| 1717713000 | 76.603 | 0.29 | 0.38 | 76.36 | 76.6599 | 76.31 | 28548 |
| 1717626600 | 76.3166 | 0.38 | 0.50 | 76.32 | 76.55 | 75.9088 | 14738 |
| 1717540200 | 75.94 | -0.19 | -0.25 | 75.9 | 75.97 | 75.56 | 14510 |
| 1717453800 | 76.13 | 0.13 | 0.17 | 76.19 | 76.2682 | 75.8 | 17716 |
| 1717194600 | 76 | 0.77 | 1.02 | 75.79 | 76 | 75.3189 | 12037 |
| 1717108200 | 75.23 | 0.8 | 1.07 | 74.93 | 75.2708 | 74.93 | 11229 |
| 1717021800 | 74.43 | -1.29 | -1.70 | 74.87 | 74.87 | 74.43 | 12001 |
| 1716935400 | 75.7183 | 0 | 0.00 | 76.13 | 76.13 | 75.525 | 14023 |
| 1716589800 | 75.7172 | 0.57 | 0.75 | 75.55 | 75.858 | 75.4669 | 7167 |
| 1716503400 | 75.15 | -0.45 | -0.60 | 76.05 | 76.05 | 74.98 | 16281 |
| 1716417000 | 75.6 | -0.57 | -0.75 | 75.72 | 75.88 | 75.409 | 20203 |
| 1716330600 | 76.17 | -0.22 | -0.29 | 76.17 | 76.34 | 76 | 23317 |
| 1716244200 | 76.3915 | 0.12 | 0.16 | 76.51 | 76.63 | 76.32 | 9730 |
| 1715985000 | 76.27 | 0.11 | 0.14 | 76.18 | 76.3999 | 76.11 | 18749 |
| 1715898600 | 76.16 | -0.24 | -0.31 | 76.27 | 76.32 | 76.01 | 15790 |
| 1715812200 | 76.4 | 0.74 | 0.98 | 76.16 | 77.025 | 75.97 | 9891 |
| 1715725800 | 75.66 | 0.43 | 0.57 | 75.62 | 75.8 | 75.4301 | 13756 |
| 1715639400 | 75.23 | 0.14 | 0.19 | 75.37 | 75.635 | 75 | 14057 |
| 1715380200 | 75.09 | -0.09 | -0.12 | 75.33 | 75.82 | 75.0879 | 17134 |
| 1715293800 | 75.18 | 0.76 | 1.02 | 74.64 | 75.18 | 74.64 | 16419 |
| 1715207400 | 74.42 | -0.3 | -0.40 | 74.48 | 74.695 | 74.3029 | 18022 |
| 1715121000 | 74.72 | 0.08 | 0.11 | 74.95 | 75.06 | 74.6 | 17084 |
| 1715034600 | 74.64 | 0.74 | 1.00 | 74.51 | 74.64 | 74.24 | 20356 |
| 1714775400 | 73.9 | 0.61 | 0.83 | 74.16 | 74.41 | 73.58 | 32757 |
| 1714689000 | 73.29 | 0.86 | 1.19 | 73.12 | 73.32 | 72.8346 | 14986 |
| 1714602600 | 72.43 | 0.23 | 0.32 | 72.46 | 73.13 | 72.12 | 18560 |
| 1714516200 | 72.2 | -1.28 | -1.74 | 73.15 | 73.44 | 72.2 | 14333 |
| 1714429800 | 73.48 | 0.35 | 0.48 | 73.3 | 73.51 | 73.2209 | 17065 |
| 1714170600 | 73.1258 | 0.49 | 0.67 | 72.83 | 73.39 | 72.67 | 188003 |
| 1714084200 | 72.64 | -0.04 | -0.06 | 71.84 | 72.96 | 71.83 | 411433 |
| 1713997800 | 72.68 | -0.41 | -0.56 | 72.96 | 73.025 | 72.5051 | 15229 |
| 1713911400 | 73.09 | 0.76 | 1.05 | 72.37 | 73.09 | 72.36 | 17645 |
| 1713825000 | 72.33 | 0.83 | 1.16 | 71.76 | 72.45 | 71.76 | 12535 |
| 1713565800 | 71.5 | 0.08 | 0.11 | 71.5 | 71.754 | 71.23 | 15940 |
| 1713479400 | 71.42 | -0.15 | -0.21 | 71.56 | 71.78 | 71.1401 | 15019 |
| 1713393000 | 71.57 | 0.07 | 0.10 | 71.84 | 71.93 | 71.205 | 14632 |
| 1713306600 | 71.5 | -0.67 | -0.93 | 71.63 | 71.67 | 71.35 | 26393 |
| 1713220200 | 72.1701 | -0.28 | -0.39 | 73.06 | 73.06 | 71.9542 | 19754 |
| 1712961000 | 72.45 | -1.19 | -1.62 | 73.05 | 73.05 | 72.3128 | 14223 |
| 1712874600 | 73.64 | 0.13 | 0.18 | 73.8 | 73.8 | 72.93 | 21745 |
| 1712788200 | 73.51 | -0.88 | -1.18 | 73.47 | 73.86 | 73.1601 | 27968 |
| 1712701800 | 74.39 | -0.08 | -0.11 | 74.73 | 74.73 | 74.1205 | 24241 |
| 1712615400 | 74.47 | 0.18 | 0.24 | 74.48 | 74.62 | 74.2 | 255885 |
| 1712356200 | 74.29 | 0.3 | 0.41 | 74 | 74.4 | 73.99 | 22113 |
| 1712269800 | 73.99 | -0.65 | -0.87 | 75.14 | 75.14 | 73.94 | 14049 |
| 1712183400 | 74.64 | 0.58 | 0.78 | 74.12 | 74.73 | 74.07 | 18244 |
| 1712097000 | 74.06 | -0.79 | -1.06 | 74.37 | 74.37 | 73.93 | 26582 |
| 1712010600 | 74.85 | -0.76 | -1.01 | 76.87 | 76.87 | 74.5 | 33438 |
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
