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 | -0.79 | -1.1073731427 | 71.34 | 71.88 | 69.96 | 800768 | 71.05880144 | SP |
| 4 | -2.14 | -2.94400880451 | 72.69 | 74.14 | 69.96 | 982638 | 72.08664334 | SP |
| 12 | -8.17 | -10.3785569106 | 78.72 | 83.97 | 69.96 | 908778 | 75.8246598 | SP |
| 26 | -2.44 | -3.34292368818 | 72.99 | 83.97 | 69.59 | 746774 | 75.94559255 | SP |
| 52 | -0.97 | -1.3562639821 | 71.52 | 83.97 | 67.9 | 644230 | 75.93041635 | SP |
| 156 | -68.99 | -49.4410204959 | 139.54 | 149.04 | 62.3 | 453747 | 84.59767512 | SP |
| 260 | -66.25 | -48.4283625731 | 136.8 | 189.78 | 62.3 | 379194 | 103.32133712 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 70.95 | -0.18 | -0.25 | 71.11 | 71.55 | 70.61 | 556125 |
| 1732145400 | 71.13 | -0.28 | -0.39 | 70.79 | 71.56 | 70.7602 | 512863 |
| 1732059000 | 71.41 | 0.52 | 0.73 | 71.52 | 71.8 | 71.29 | 391455 |
| 1731972600 | 70.89 | 0.09 | 0.13 | 70.21 | 71.31 | 69.96 | 636567 |
| 1731713400 | 70.8 | -0.39 | -0.55 | 70.65 | 71.44 | 70.2 | 998885 |
| 1731627000 | 71.19 | 0.71 | 1.01 | 71.34 | 71.88 | 71.02 | 1451322 |
| 1731540600 | 70.48 | -1.11 | -1.55 | 72.46 | 72.4759 | 70.36 | 658911 |
| 1731454200 | 71.59 | -1.54 | -2.11 | 72.39 | 72.92 | 71.38 | 1185823 |
| 1731367800 | 73.13 | -0.49 | -0.67 | 73.35 | 73.365 | 72.6316 | 383322 |
| 1731108600 | 73.62 | 1.49 | 2.07 | 73.01 | 73.67 | 72.82 | 1167994 |
| 1731022200 | 72.13 | 1.06 | 1.49 | 71.58 | 72.48 | 71.46 | 1066643 |
| 1730935800 | 71.07 | -2.89 | -3.91 | 70.44 | 71.5562 | 70.26 | 2582991 |
| 1730849400 | 73.96 | 0.66 | 0.90 | 73.1 | 74.14 | 72.6604 | 682112 |
| 1730763000 | 73.3 | 1.55 | 2.16 | 73.34 | 73.6668 | 72.61 | 1309608 |
| 1730500200 | 71.75 | -1.5 | -2.05 | 73.27 | 73.57 | 71.6811 | 1397003 |
| 1730413800 | 73.25 | 0.25 | 0.34 | 72.92 | 73.78 | 72.59 | 788831 |
| 1730327400 | 73 | 0.44 | 0.61 | 73.55 | 74.0357 | 72.8 | 772324 |
| 1730241000 | 72.56 | 0.15 | 0.21 | 71.57 | 72.62 | 71.3374 | 1247513 |
| 1730154600 | 72.41 | -0.24 | -0.33 | 72.77 | 72.77 | 71.85 | 873447 |
| 1729895400 | 72.65 | -0.58 | -0.79 | 73.54 | 73.59 | 72.48 | 584344 |
| 1729809000 | 73.23 | 0.65 | 0.90 | 72.69 | 73.57 | 72.4 | 731278 |
| 1729722600 | 72.58 | -0.21 | -0.29 | 72.24 | 72.9 | 72.0601 | 584126 |
| 1729636200 | 72.79 | 0.11 | 0.15 | 73.1 | 73.2399 | 72.5 | 645716 |
| 1729549800 | 72.68 | -1.83 | -2.46 | 73.48 | 73.56 | 72.66 | 1916478 |
| 1729290600 | 74.51 | 0.03 | 0.04 | 74.7 | 74.95 | 74.45 | 366744 |
| 1729204200 | 74.48 | -1.72 | -2.26 | 75.08 | 75.19 | 74.32 | 798958 |
| 1729117800 | 76.2 | 0.42 | 0.55 | 76.31 | 76.5799 | 76.05 | 539272 |
| 1729031400 | 75.78 | 1.6 | 2.16 | 75.12 | 75.82 | 75.09 | 888857 |
| 1728945000 | 74.18 | -0.13 | -0.17 | 73.51 | 74.2399 | 73.42 | 836423 |
| 1728685800 | 74.31 | -0.41 | -0.55 | 74 | 74.64 | 74 | 860922 |
| 1728599400 | 74.72 | -0.58 | -0.77 | 74.63 | 74.78 | 73.98 | 3227256 |
| 1728513000 | 75.3 | -0.53 | -0.70 | 75.44 | 75.8 | 75.0014 | 591150 |
| 1728426600 | 75.83 | 0.1 | 0.13 | 75.18 | 75.88 | 75.15 | 894674 |
| 1728340200 | 75.73 | -0.74 | -0.97 | 75.93 | 76.2224 | 75.58 | 903954 |
| 1728081000 | 76.47 | -1.28 | -1.65 | 76.33 | 76.9596 | 76.26 | 1230540 |
| 1727994600 | 77.75 | -0.99 | -1.26 | 78.45 | 78.57 | 77.7 | 1285049 |
| 1727908200 | 78.74 | -0.93 | -1.17 | 78.32 | 78.77 | 77.99 | 716204 |
| 1727821800 | 79.67 | -0.01 | -0.01 | 80.08 | 80.6744 | 79.55 | 726595 |
| 1727735400 | 79.68 | -0.38 | -0.47 | 80.27 | 80.285 | 79.45 | 668757 |
| 1727476200 | 80.06 | 0.47 | 0.59 | 80.13 | 80.3357 | 79.78 | 597048 |
| 1727389800 | 79.59 | 0.32 | 0.40 | 79.57 | 79.795 | 78.84 | 638953 |
| 1727303400 | 79.27 | -0.99 | -1.23 | 79.82 | 79.86 | 79.26 | 769737 |
| 1727217000 | 80.26 | -0.09 | -0.11 | 79.48 | 80.48 | 79.33 | 1251513 |
| 1727130600 | 80.35 | -0.26 | -0.32 | 80.07 | 80.79 | 79.53 | 905645 |
| 1726871400 | 80.61 | -0.44 | -0.54 | 80.77 | 80.9899 | 80.457 | 654388 |
| 1726785000 | 81.05 | -0.46 | -0.56 | 80.68 | 81.1 | 80.52 | 1068844 |
| 1726698600 | 81.51 | -1.44 | -1.74 | 82.27 | 82.7469 | 81.44 | 868281 |
| 1726612200 | 82.95 | -0.57 | -0.68 | 83.78 | 83.97 | 82.85 | 611394 |
| 1726525800 | 83.52 | 1.2 | 1.46 | 82.63 | 83.58 | 82.43 | 460707 |
| 1726266600 | 82.32 | 0.14 | 0.17 | 82.41 | 82.67 | 81.94 | 595629 |
| 1726180200 | 82.18 | -0.5 | -0.60 | 82.4 | 82.62 | 81.66 | 565782 |
| 1726093800 | 82.68 | -0.12 | -0.14 | 82.55 | 83.4 | 82.41 | 677250 |
| 1726007400 | 82.8 | 0.81 | 0.99 | 81.88 | 83.06 | 81.79 | 552499 |
| 1725921000 | 81.99 | 0.5 | 0.61 | 81.32 | 82.18 | 81.0426 | 600271 |
| 1725661800 | 81.49 | -0.08 | -0.10 | 81.54 | 82.9 | 81.17 | 1140176 |
| 1725575400 | 81.57 | 0.69 | 0.85 | 81.28 | 81.72 | 80.6613 | 636816 |
| 1725489000 | 80.88 | 1.36 | 1.71 | 79.63 | 80.93 | 79.54 | 597106 |
| 1725402600 | 79.52 | 1.81 | 2.33 | 79.33 | 79.92 | 79.09 | 897997 |
| 1725057000 | 77.71 | -1.15 | -1.46 | 79.09 | 79.46 | 77.71 | 663244 |
| 1724970600 | 78.86 | -0.39 | -0.49 | 78.72 | 79.02 | 78.47 | 565984 |
| 1724884200 | 79.25 | -0.12 | -0.15 | 79.4 | 79.63 | 79.1008 | 408722 |
| 1724797800 | 79.37 | -0.24 | -0.30 | 78.87 | 79.455 | 78.75 | 434222 |
| 1724711400 | 79.61 | -0.24 | -0.30 | 80.21 | 80.21 | 79.57 | 524050 |
| 1724452200 | 79.85 | 0.6 | 0.76 | 79.72 | 80.215 | 79.46 | 1161483 |
| 1724365800 | 79.25 | -1.19 | -1.48 | 79.79 | 79.935 | 78.9 | 967696 |
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
