We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.369407579696 | 73.09 | 74.4831 | 72.22 | 1051 | 73.12423373 | SP |
| 4 | 3.47 | 4.96494491344 | 69.89 | 74.4831 | 69.11 | 802 | 71.18776007 | SP |
| 12 | 3.81 | 5.47807332854 | 69.55 | 74.4831 | 68.05 | 4008 | 71.5706487 | SP |
| 26 | 9.82 | 15.4548316021 | 63.54 | 74.4831 | 62.1259 | 2414 | 70.31682632 | SP |
| 52 | 14.71 | 25.0809889173 | 58.65 | 74.4831 | 52.14 | 1864 | 66.19401243 | SP |
| 156 | 9.42 | 14.7325617767 | 63.94 | 74.4831 | 47.5769 | 1655 | 61.01734777 | SP |
| 260 | 24.1 | 48.9240763297 | 49.26 | 74.4831 | 21.65 | 3238 | 48.92674893 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 73.36 | 0.93 | 1.29 | 72.87 | 73.36 | 72.39 | 990 |
| 1721428200 | 72.4286 | 0.13 | 0.19 | 72.25 | 72.4286 | 72.25 | 50 |
| 1721341800 | 72.2941 | -0.65 | -0.89 | 72.95 | 73.89 | 72.22 | 1332 |
| 1721255400 | 72.9426 | -1.54 | -2.07 | 73.76 | 74.16 | 72.9426 | 1956 |
| 1721169000 | 74.4831 | 1.79 | 2.46 | 73.09 | 74.4831 | 73.09 | 929 |
| 1721082600 | 72.6919 | 0.44 | 0.61 | 72.52 | 72.83 | 72.52 | 556 |
| 1720823400 | 72.2512 | 0.24 | 0.33 | 71.94 | 72.4531 | 71.94 | 543 |
| 1720737000 | 72.01 | 2.12 | 3.04 | 70.54 | 72.01 | 70.54 | 716 |
| 1720650600 | 69.8881 | 0.74 | 1.07 | 69.27 | 69.9 | 69.1592 | 1322 |
| 1720564200 | 69.1477 | -0.4 | -0.57 | 69.34 | 69.55 | 69.1477 | 311 |
| 1720477800 | 69.5468 | 0.21 | 0.30 | 69.67 | 69.67 | 69.5468 | 39 |
| 1720218600 | 69.34 | -0.36 | -0.52 | 69.62 | 69.62 | 69.2 | 1616 |
| 1720040640 | 69.7029 | 0.45 | 0.65 | 69.71 | 69.71 | 69.7029 | 24 |
| 1719959400 | 69.2545 | 0.12 | 0.18 | 69.11 | 69.2545 | 69.11 | 119 |
| 1719873000 | 69.1302 | -0.42 | -0.61 | 69.97 | 69.97 | 69.1302 | 721 |
| 1719613800 | 69.551 | 0 | 0.00 | 69.551 | 69.551 | 69.551 | 0 |
| 1719527400 | 69.551 | -0.02 | -0.03 | 69.62 | 69.62 | 69.46 | 1925 |
| 1719441000 | 69.5696 | -0.44 | -0.63 | 69.8 | 69.8 | 69.5696 | 843 |
| 1719354600 | 70.0073 | -0.35 | -0.49 | 69.89 | 70.0246 | 69.89 | 437 |
| 1719268200 | 70.3554 | 0.72 | 1.03 | 69.8 | 70.3554 | 69.8 | 157 |
| 1719009000 | 69.6348 | -0.18 | -0.26 | 69.23 | 69.6348 | 69.23 | 611 |
| 1718922600 | 69.8194 | 0.01 | 0.01 | 70 | 70.105 | 69.8194 | 476 |
| 1718749800 | 69.8099 | 0.48 | 0.69 | 69.16 | 69.8099 | 69.16 | 2040 |
| 1718663400 | 69.33 | 0.41 | 0.60 | 68.31 | 69.49 | 68.31 | 2045 |
| 1718404200 | 68.9159 | -1.17 | -1.68 | 69.53 | 69.53 | 68.9159 | 114 |
| 1718317800 | 70.09 | -0.63 | -0.90 | 70.25 | 70.53 | 69.87 | 3545 |
| 1718231400 | 70.7235 | 1.08 | 1.55 | 70.69 | 70.888 | 70.69 | 586 |
| 1718145000 | 69.6454 | -0.18 | -0.25 | 69.225 | 69.6454 | 69.225 | 40208 |
| 1718058600 | 69.8208 | 0.51 | 0.74 | 68.98 | 69.8208 | 68.96 | 666 |
| 1717799400 | 69.3101 | -0.32 | -0.46 | 69.27 | 69.3101 | 69.27 | 329 |
| 1717713000 | 69.632 | -0.98 | -1.39 | 70.45 | 70.45 | 69.51 | 1563 |
| 1717626600 | 70.6164 | 0.88 | 1.26 | 69.8 | 70.6164 | 69.8 | 1316 |
| 1717540200 | 69.7382 | -0.84 | -1.19 | 69.55 | 69.77 | 69.54 | 543 |
| 1717453800 | 70.5767 | -0.88 | -1.23 | 71.87 | 71.87 | 70.21 | 4816 |
| 1717194600 | 71.454 | 0.42 | 0.59 | 71.3 | 71.454 | 71.26 | 219 |
| 1717108200 | 71.0351 | 0.34 | 0.49 | 70.72 | 71.0351 | 70.7 | 354 |
| 1717021800 | 70.6914 | -1.01 | -1.40 | 71.07 | 71.07 | 70.68 | 4937 |
| 1716935400 | 71.697 | -0.54 | -0.74 | 72.49 | 72.49 | 71.697 | 869 |
| 1716589800 | 72.2321 | 1.13 | 1.59 | 71.49 | 72.26 | 71.49 | 918 |
| 1716503400 | 71.1012 | -1.26 | -1.74 | 72.89 | 72.89 | 71.1012 | 35005 |
| 1716417000 | 72.3617 | -0.33 | -0.45 | 72.52 | 72.7019 | 72.31 | 825 |
| 1716330600 | 72.6895 | -0.05 | -0.06 | 72.63 | 72.6895 | 72.33 | 1900 |
| 1716244200 | 72.7361 | 0.15 | 0.21 | 72.79 | 73.028 | 72.7361 | 388 |
| 1715985000 | 72.5856 | -0.24 | -0.33 | 72.57 | 72.5856 | 72.57 | 250 |
| 1715898600 | 72.824 | -0.69 | -0.93 | 73.48 | 73.48 | 72.824 | 1268 |
| 1715812200 | 73.5113 | 0.71 | 0.97 | 73.48 | 73.54 | 73.45 | 81662 |
| 1715725800 | 72.8034 | 1.05 | 1.46 | 71.93 | 72.8034 | 71.93 | 362 |
| 1715639400 | 71.7552 | -0.73 | -1.01 | 72.56 | 72.56 | 71.7552 | 764 |
| 1715380200 | 72.486 | 0.25 | 0.35 | 72.6 | 72.6 | 72.33 | 1113 |
| 1715293800 | 72.2313 | 0.78 | 1.09 | 71.52 | 72.2313 | 71.52 | 1021 |
| 1715207400 | 71.4525 | 0.4 | 0.56 | 70.54 | 71.46 | 70.54 | 3267 |
| 1715121000 | 71.0546 | 0.43 | 0.62 | 70.82 | 71.3839 | 70.82 | 1932 |
| 1715034600 | 70.62 | 0.97 | 1.39 | 70.1 | 70.62 | 69.67 | 4977 |
| 1714775400 | 69.6516 | 1.23 | 1.80 | 69.22 | 69.6516 | 69.22 | 383 |
| 1714689000 | 68.4221 | -0.07 | -0.11 | 68.91 | 68.91 | 68.3314 | 1045 |
| 1714602600 | 68.4946 | 0.18 | 0.27 | 68.32 | 68.58 | 68.05 | 2779 |
| 1714516200 | 68.31 | -2.06 | -2.92 | 69.55 | 69.55 | 68.31 | 4763 |
| 1714429800 | 70.3658 | 0.81 | 1.17 | 69.65 | 70.3658 | 69.65 | 147 |
| 1714170600 | 69.5523 | 0.4 | 0.57 | 69.25 | 69.5523 | 69.1701 | 1889 |
| 1714084200 | 69.1552 | -0 | -0.01 | 68.5 | 69.1552 | 68.5 | 654 |
| 1713997800 | 69.16 | -0.29 | -0.41 | 69.33 | 69.33 | 68.55 | 1091 |
| 1713911400 | 69.4459 | 1.78 | 2.63 | 69.2 | 69.4459 | 69.2 | 2 |
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
