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 | -1.7171 | -2.32953466287 | 73.71 | 74.07 | 70.7801 | 37809 | 72.82992906 | SP |
| 4 | 3.5529 | 5.19126241964 | 68.44 | 74.07 | 68.44 | 30565 | 71.90868787 | SP |
| 12 | 8.3329 | 13.089695256 | 63.66 | 74.07 | 58.92 | 49359 | 65.84912548 | SP |
| 26 | 13.3029 | 22.6663826887 | 58.69 | 74.07 | 55.93 | 36548 | 63.96491405 | SP |
| 52 | 22.3929 | 45.1469758065 | 49.6 | 74.07 | 44.27 | 26263 | 60.16257508 | SP |
| 156 | 19.9029 | 38.2086772893 | 52.09 | 74.07 | 36.96 | 23167 | 55.82613679 | SP |
| 260 | 3.6329 | 5.3143651258 | 68.36 | 74.16 | 9.13 | 62822 | 36.05594303 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 70.8 | -2.58 | -3.52 | 71.74 | 71.74 | 70.7801 | 67792 |
| 1721341800 | 73.38 | 0.06 | 0.08 | 73.93 | 74.0299 | 73.34 | 25206 |
| 1721255400 | 73.32 | -0.67 | -0.91 | 73.65 | 73.65 | 73.1901 | 40732 |
| 1721169000 | 73.99 | 0.53 | 0.72 | 73.65 | 74.07 | 73.2 | 51174 |
| 1721082600 | 73.46 | 0.14 | 0.19 | 73.71 | 73.71 | 73.17 | 21445 |
| 1720823400 | 73.32 | 0.4 | 0.55 | 73.01 | 73.5399 | 72.93 | 24660 |
| 1720737000 | 72.92 | 0.48 | 0.66 | 72.91 | 73.0286 | 72.68 | 38736 |
| 1720650600 | 72.44 | -0.36 | -0.49 | 72.2 | 72.56 | 72.0655 | 21555 |
| 1720564200 | 72.8 | 0.57 | 0.79 | 72.54 | 72.9384 | 72.53 | 36133 |
| 1720477800 | 72.23 | -0.14 | -0.19 | 72.5 | 72.71 | 72.1319 | 42342 |
| 1720218600 | 72.37 | 0.58 | 0.81 | 71.91 | 72.38 | 71.8675 | 23944 |
| 1720040640 | 71.79 | 0.59 | 0.83 | 71.33 | 71.89 | 71.33 | 27115 |
| 1719959400 | 71.2 | 0.04 | 0.06 | 70.7 | 71.24 | 70.7 | 25988 |
| 1719873000 | 71.16 | 0.85 | 1.21 | 70.85 | 71.2799 | 70.81 | 42017 |
| 1719613800 | 70.31 | 0 | 0.00 | 70.31 | 70.31 | 70.31 | 0 |
| 1719527400 | 70.31 | 1.6 | 2.33 | 69.9 | 70.3587 | 69.9 | 31367 |
| 1719441000 | 68.71 | 0.01 | 0.01 | 68.59 | 68.8493 | 68.59 | 10461 |
| 1719354600 | 68.7 | -0.19 | -0.28 | 68.91 | 68.91 | 68.53 | 14075 |
| 1719268200 | 68.89 | 1.2 | 1.77 | 68.44 | 69.25 | 68.44 | 31936 |
| 1719009000 | 67.69 | -0.68 | -0.99 | 68 | 68.2 | 67.63 | 24511 |
| 1718922600 | 68.37 | -1.49 | -2.13 | 68.8 | 68.8 | 68.09 | 50551 |
| 1718749800 | 69.86 | 0.55 | 0.79 | 69.38 | 69.86 | 69.38 | 26230 |
| 1718663400 | 69.31 | 0.21 | 0.30 | 69.47 | 69.47 | 68.93 | 38512 |
| 1718404200 | 69.1 | 1.49 | 2.20 | 67.82 | 69.1 | 67.82 | 29475 |
| 1718317800 | 67.61 | -0.16 | -0.24 | 68.17 | 68.17 | 67.4501 | 45517 |
| 1718231400 | 67.77 | 0.88 | 1.32 | 67.76 | 68.24 | 67.695 | 32757 |
| 1718145000 | 66.89 | 0.37 | 0.56 | 66.709999 | 66.89 | 66.349999 | 22241 |
| 1718058600 | 66.519999 | 0.22 | 0.33 | 66.59 | 66.7555 | 66.349999 | 26757 |
| 1717799400 | 66.3 | 1.43 | 2.20 | 66.83 | 66.83 | 66.1101 | 43947 |
| 1717713000 | 64.87 | 0.71 | 1.11 | 64.39 | 64.94 | 64.39 | 75532 |
| 1717626600 | 64.16 | 3.81 | 6.31 | 63.64 | 64.2 | 63.195 | 181961 |
| 1717540200 | 60.35 | -8.47 | -12.31 | 59.45 | 60.48 | 58.92 | 551673 |
| 1717453800 | 68.82 | 4.49 | 6.98 | 68.8 | 68.88 | 68.205 | 116605 |
| 1717194600 | 64.33 | -0.1 | -0.16 | 64.459999 | 64.459999 | 63.6216 | 26327 |
| 1717108200 | 64.43 | -0.69 | -1.06 | 64.019999 | 64.55 | 64.019999 | 22731 |
| 1717021800 | 65.12 | -0.61 | -0.93 | 64.81 | 65.12 | 64.319999 | 19330 |
| 1716935400 | 65.73 | -1.34 | -2.00 | 66.5 | 66.5 | 65.569999 | 80110 |
| 1716589800 | 67.069999 | 0.56 | 0.84 | 67 | 67.26 | 66.9 | 182604 |
| 1716503400 | 66.51 | 1.23 | 1.88 | 67.24 | 67.29 | 66.2 | 51497 |
| 1716417000 | 65.28 | 0.17 | 0.26 | 64.819999 | 65.28 | 64.819999 | 22654 |
| 1716330600 | 65.11 | 0.25 | 0.39 | 64.93 | 65.2273 | 64.8951 | 28280 |
| 1716244200 | 64.86 | 0.46 | 0.71 | 64.61 | 64.989999 | 64.61 | 169763 |
| 1715985000 | 64.4 | 0.92 | 1.45 | 64 | 64.4777 | 63.99 | 35530 |
| 1715898600 | 63.48 | 0.55 | 0.87 | 63.49 | 63.5 | 63.25 | 39817 |
| 1715812200 | 62.93 | 0.32 | 0.51 | 62.9 | 63.0268 | 62.52 | 22570 |
| 1715725800 | 62.61 | 1.07 | 1.74 | 62.4 | 62.62 | 62.27 | 21746 |
| 1715639400 | 61.54 | 0.89 | 1.47 | 61.69 | 61.97 | 61.54 | 31858 |
| 1715380200 | 60.65 | -0.66 | -1.08 | 61.47 | 61.47 | 60.6081 | 23848 |
| 1715293800 | 61.31 | -0.97 | -1.56 | 60.8 | 61.3199 | 60.4613 | 33393 |
| 1715207400 | 62.28 | 0.2 | 0.32 | 62.2 | 62.599 | 62.2 | 15600 |
| 1715121000 | 62.08 | -1.17 | -1.85 | 61.61 | 62.23 | 61.55 | 35975 |
| 1715034600 | 63.25 | -0.8 | -1.25 | 63 | 63.25 | 62.45 | 24110 |
| 1714775400 | 64.05 | -0.66 | -1.02 | 63.98 | 64.099999 | 63.6299 | 12696 |
| 1714689000 | 64.709999 | 1.24 | 1.95 | 64.18 | 64.855 | 63.9714 | 22648 |
| 1714602600 | 63.47 | 0.09 | 0.14 | 63.23 | 63.8499 | 63.14 | 17747 |
| 1714516200 | 63.38 | -0.21 | -0.33 | 63.51 | 63.55 | 63.28 | 6901 |
| 1714429800 | 63.59 | 0.4 | 0.63 | 63.66 | 63.8099 | 63.36 | 25126 |
| 1714170600 | 63.19 | 0.08 | 0.13 | 63.22 | 63.22 | 62.87 | 19831 |
| 1714084200 | 63.11 | 0.69 | 1.11 | 62.48 | 63.13 | 62.35 | 16969 |
| 1713997800 | 62.42 | -0.06 | -0.10 | 62.52 | 62.52 | 62.15 | 16161 |
| 1713911400 | 62.48 | 0.21 | 0.34 | 62.36 | 62.61 | 61.93 | 32639 |
| 1713825000 | 62.2712 | 1.43 | 2.35 | 62.02 | 62.3107 | 61.72 | 26760 |
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
