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 | -0.73 | -0.971649141488 | 75.13 | 75.9801 | 74.25 | 5790879 | 75.29895133 | SP |
| 4 | 1.67 | 2.29616389385 | 72.73 | 75.9801 | 72.06 | 6466834 | 73.67041849 | SP |
| 12 | 3.26 | 4.58251335395 | 71.14 | 76.2 | 70.965 | 6593576 | 73.9417445 | SP |
| 26 | 5.97 | 8.72424375274 | 68.43 | 76.2 | 68.28 | 7687745 | 72.65174505 | SP |
| 52 | 5.32 | 7.70121598147 | 69.08 | 76.2 | 61.15 | 7813421 | 69.3932139 | SP |
| 156 | 1.19 | 1.6254610026 | 73.21 | 78.34 | 51.34 | 10234435 | 66.61503497 | SP |
| 260 | 13.3 | 21.767594108 | 61.1 | 78.34 | 42.29 | 10156563 | 64.49643859 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 74.4 | -0.71 | -0.95 | 75.32 | 75.345 | 74.25 | 5408714 |
| 1721255400 | 75.11 | -0.38 | -0.50 | 75.13 | 75.42 | 75.02 | 5674420 |
| 1721169000 | 75.49 | 0.38 | 0.51 | 74.92 | 75.51 | 74.81 | 6365826 |
| 1721082600 | 75.11 | -0.61 | -0.81 | 75.59 | 75.61 | 75.005 | 4342197 |
| 1720823400 | 75.72 | 0.83 | 1.11 | 75.53 | 75.9801 | 75.485 | 7009381 |
| 1720737000 | 74.89 | 0.27 | 0.36 | 75.13 | 75.3 | 74.86 | 5562569 |
| 1720650600 | 74.62 | 0.99 | 1.34 | 74.25 | 74.6751 | 74.17 | 5575114 |
| 1720564200 | 73.63 | -0.27 | -0.37 | 73.78 | 73.81 | 73.415 | 6463051 |
| 1720477800 | 73.9 | -0.36 | -0.48 | 74.32 | 74.375 | 73.865 | 5837723 |
| 1720218600 | 74.26 | 0.48 | 0.65 | 74.37 | 74.38 | 73.73 | 4633975 |
| 1720040640 | 73.78 | 0.86 | 1.18 | 73.49 | 73.82 | 73.4459 | 5928044 |
| 1719959400 | 72.92 | 0.18 | 0.25 | 72.53 | 72.95 | 72.45 | 6835612 |
| 1719873000 | 72.74 | 0.17 | 0.23 | 73.04 | 73.25 | 72.5314 | 7142442 |
| 1719613800 | 72.57 | 0 | 0.00 | 72.57 | 72.57 | 72.57 | 0 |
| 1719527400 | 72.57 | 0.1 | 0.14 | 72.65 | 72.8 | 72.4118 | 12482395 |
| 1719441000 | 72.47 | -0.57 | -0.78 | 72.38 | 72.62 | 72.27 | 7427503 |
| 1719354600 | 73.04 | 0.13 | 0.18 | 72.88 | 73.13 | 72.755 | 6042271 |
| 1719268200 | 72.91 | 0.62 | 0.86 | 72.95 | 73.2566 | 72.86 | 6502167 |
| 1719009000 | 72.29 | -0.54 | -0.74 | 72.3 | 72.4158 | 72.06 | 5845073 |
| 1718922600 | 72.83 | 0.03 | 0.04 | 72.73 | 72.95 | 72.6015 | 6733250 |
| 1718749800 | 72.8 | 0.26 | 0.36 | 72.56 | 72.85 | 72.5135 | 12355116 |
| 1718663400 | 72.54 | 0.29 | 0.40 | 72.08 | 72.56 | 71.815 | 14159474 |
| 1718404200 | 72.25 | -0.74 | -1.01 | 72.11 | 72.28 | 71.775 | 8454715 |
| 1718317800 | 72.99 | -1.09 | -1.47 | 73.48 | 73.48 | 72.6848 | 6655528 |
| 1718231400 | 74.08 | 0.93 | 1.27 | 74.41 | 74.555 | 73.94 | 11321781 |
| 1718145000 | 73.15 | -2.2 | -2.92 | 73.18 | 73.34 | 72.8 | 6758579 |
| 1718058600 | 75.35 | 0.02 | 0.03 | 74.89 | 75.41 | 74.77 | 4946876 |
| 1717799400 | 75.33 | -0.86 | -1.13 | 75.54 | 75.745 | 75.25 | 7490618 |
| 1717713000 | 76.19 | 0.21 | 0.28 | 76.01 | 76.2 | 75.92 | 6974529 |
| 1717626600 | 75.98 | 0.44 | 0.58 | 75.88 | 76.01 | 75.43 | 5297610 |
| 1717540200 | 75.54 | -0.15 | -0.20 | 75.49 | 75.685 | 75.24 | 7484454 |
| 1717453800 | 75.69 | 0.24 | 0.32 | 75.74 | 75.9038 | 75.3665 | 8259272 |
| 1717194600 | 75.45 | 0.69 | 0.92 | 75.31 | 75.48 | 74.9 | 8152563 |
| 1717108200 | 74.76 | 0.71 | 0.96 | 74.6 | 74.93 | 74.56 | 5728179 |
| 1717021800 | 74.05 | -1.26 | -1.67 | 74.33 | 74.43 | 74.03 | 6465693 |
| 1716935400 | 75.31 | 0.02 | 0.03 | 75.65 | 75.65 | 75.055 | 5608953 |
| 1716589800 | 75.29 | 0.61 | 0.82 | 75.06 | 75.3989 | 74.95 | 4379078 |
| 1716503400 | 74.68 | -0.37 | -0.49 | 75.69 | 75.69 | 74.5134 | 4833656 |
| 1716417000 | 75.05 | -0.73 | -0.96 | 75.27 | 75.35 | 74.85 | 4506277 |
| 1716330600 | 75.78 | -0.11 | -0.14 | 75.66 | 75.835 | 75.59 | 4794584 |
| 1716244200 | 75.89 | 0.04 | 0.05 | 75.95 | 76.115 | 75.86 | 3407310 |
| 1715985000 | 75.85 | 0.25 | 0.33 | 75.63 | 75.88 | 75.495 | 4766111 |
| 1715898600 | 75.6 | -0.39 | -0.51 | 75.88 | 75.92 | 75.5425 | 6613933 |
| 1715812200 | 75.99 | 0.79 | 1.05 | 75.59 | 76 | 75.405 | 6753679 |
| 1715725800 | 75.2 | 0.52 | 0.70 | 74.98 | 75.2251 | 74.875 | 4893730 |
| 1715639400 | 74.68 | 0.01 | 0.01 | 74.75 | 74.86 | 74.565 | 4081392 |
| 1715380200 | 74.67 | 0.12 | 0.16 | 74.81 | 74.84 | 74.56 | 4750616 |
| 1715293800 | 74.55 | 0.57 | 0.77 | 73.99 | 74.555 | 73.99 | 5844434 |
| 1715207400 | 73.98 | -0.07 | -0.09 | 73.72 | 73.995 | 73.7 | 4120499 |
| 1715121000 | 74.05 | 0.16 | 0.22 | 74.09 | 74.2289 | 73.94 | 4710734 |
| 1715034600 | 73.89 | 0.52 | 0.71 | 73.76 | 73.93 | 73.68 | 5976770 |
| 1714775400 | 73.37 | 0.72 | 0.99 | 73.44 | 73.69 | 72.95 | 6620716 |
| 1714689000 | 72.65 | 1.01 | 1.41 | 72.49 | 72.7899 | 72.05 | 7478138 |
| 1714602600 | 71.64 | -0.16 | -0.22 | 71.8 | 72.505 | 71.48 | 9222245 |
| 1714516200 | 71.8 | -0.94 | -1.29 | 72.48 | 72.73 | 71.765 | 7980160 |
| 1714429800 | 72.74 | 0.38 | 0.53 | 72.65 | 72.885 | 72.505 | 7252969 |
| 1714170600 | 72.36 | 0.56 | 0.78 | 72.1 | 72.455 | 72.1 | 6963708 |
| 1714084200 | 71.8 | -0.36 | -0.50 | 71.14 | 71.89 | 70.965 | 6772560 |
| 1713997800 | 72.16 | -0.16 | -0.22 | 72.41 | 72.41 | 71.87 | 5437915 |
| 1713911400 | 72.32 | 0.75 | 1.05 | 71.78 | 72.42 | 71.74 | 10806414 |
| 1713825000 | 71.57 | 0.79 | 1.12 | 71.2 | 71.8099 | 71.1 | 11710815 |
| 1713565800 | 70.78 | 0.01 | 0.01 | 70.81 | 71.03 | 70.55 | 8393331 |
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
