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 | 0.04 | 0.0518874043326 | 77.09 | 77.234 | 75.9396 | 39784 | 76.77626394 | SP |
| 4 | 2.87 | 3.86479935362 | 74.26 | 77.515 | 73.87 | 25292 | 76.21996166 | SP |
| 12 | 6.9 | 9.82486117044 | 70.23 | 77.515 | 67.99 | 26804 | 73.21563284 | SP |
| 26 | 5.13 | 7.125 | 72 | 77.515 | 66.85 | 36111 | 71.20543612 | SP |
| 52 | 3.47 | 4.7108335596 | 73.66 | 77.515 | 60.6386 | 40954 | 69.8931555 | SP |
| 156 | -8.12 | -9.52492668622 | 85.25 | 100.05 | 60.6386 | 87695 | 82.98493942 | SP |
| 260 | 2.27 | 3.03232701042 | 74.86 | 100.05 | 44.34 | 74808 | 79.08319011 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 77.13 | 0.52 | 0.68 | 76.8 | 77.234 | 76.5201 | 32784 |
| 1720040640 | 76.61 | -0.29 | -0.38 | 76.99 | 77.17 | 76.61 | 30998 |
| 1719959400 | 76.8993 | 0.48 | 0.63 | 76.54 | 76.98 | 76.54 | 57419 |
| 1719873000 | 76.4202 | -0.57 | -0.74 | 77.09 | 77.09 | 75.9396 | 37936 |
| 1719613800 | 76.9907 | 0.53 | 0.69 | 76.82 | 77.18 | 76.36 | 18435 |
| 1719527400 | 76.46 | 0.57 | 0.75 | 75.97 | 76.46 | 75.628 | 20238 |
| 1719441000 | 75.89 | -0.25 | -0.33 | 75.8 | 76.1 | 75.5411 | 24298 |
| 1719354600 | 76.14 | -0.96 | -1.25 | 77.18 | 77.18 | 75.727 | 24427 |
| 1719268200 | 77.1 | 0.79 | 1.04 | 76.37 | 77.515 | 76.32 | 32805 |
| 1719009000 | 76.31 | 0.13 | 0.17 | 76.31 | 76.42 | 75.99 | 15439 |
| 1718922600 | 76.1787 | -0.31 | -0.41 | 76.18 | 76.25 | 75.81 | 16832 |
| 1718749800 | 76.49 | 0.82 | 1.08 | 75.96 | 76.49 | 75.6627 | 22461 |
| 1718663400 | 75.67 | -0.13 | -0.17 | 75.6 | 75.91 | 75.02 | 19152 |
| 1718404200 | 75.8 | 0.39 | 0.52 | 75.12 | 75.8 | 74.8806 | 23302 |
| 1718317800 | 75.41 | 0.74 | 0.99 | 74.8 | 75.449 | 74.58 | 17346 |
| 1718231400 | 74.67 | 0.54 | 0.72 | 75.37 | 75.9 | 74.66 | 23977 |
| 1718145000 | 74.1329 | -0.64 | -0.85 | 73.98 | 74.4299 | 73.87 | 11754 |
| 1718058600 | 74.77 | 0.19 | 0.25 | 74.26 | 75.18 | 74.18 | 25650 |
| 1717799400 | 74.58 | -0.52 | -0.69 | 74.28 | 74.81 | 74.23 | 17930 |
| 1717713000 | 75.1 | -0.11 | -0.15 | 74.94 | 75.325 | 74.6 | 17218 |
| 1717626600 | 75.21 | 0.06 | 0.08 | 75.37 | 75.37 | 74.66 | 20812 |
| 1717540200 | 75.15 | 0.88 | 1.18 | 74.31 | 75.45 | 74.31 | 21745 |
| 1717453800 | 74.2702 | 0.07 | 0.09 | 74.35 | 74.5337 | 74.005 | 18034 |
| 1717194600 | 74.2 | 1.37 | 1.88 | 73.2 | 74.2 | 73.2 | 14023 |
| 1717108200 | 72.83 | 1.15 | 1.60 | 72.04 | 72.83 | 72.04 | 13979 |
| 1717021800 | 71.68 | -0.92 | -1.27 | 71.97 | 71.97 | 71.1881 | 22767 |
| 1716935400 | 72.6 | -0.66 | -0.90 | 73.57 | 73.81 | 72.6 | 39285 |
| 1716589800 | 73.2603 | 0.07 | 0.10 | 73.41 | 73.5782 | 73.25 | 11516 |
| 1716503400 | 73.19 | -1.51 | -2.02 | 74.88 | 74.88 | 73.16 | 17893 |
| 1716417000 | 74.7 | -0.14 | -0.19 | 74.71 | 75.3499 | 74.52 | 20831 |
| 1716330600 | 74.84 | -0.17 | -0.23 | 74.92 | 75.1373 | 74.68 | 16310 |
| 1716244200 | 75.01 | -0.45 | -0.60 | 75.42 | 75.5799 | 74.97 | 26940 |
| 1715985000 | 75.46 | 0.26 | 0.34 | 75.11 | 75.5171 | 75.08 | 29352 |
| 1715898600 | 75.2037 | -0.17 | -0.22 | 75.49 | 75.5682 | 75.18 | 20764 |
| 1715812200 | 75.37 | 0.94 | 1.27 | 75.26 | 75.535 | 75.0516 | 30791 |
| 1715725800 | 74.4271 | 0.43 | 0.58 | 74.34 | 74.86 | 74.145 | 22451 |
| 1715639400 | 74 | 0.28 | 0.38 | 73.83 | 74.17 | 73.7123 | 15177 |
| 1715380200 | 73.72 | 0.04 | 0.05 | 73.85 | 73.99 | 73.46 | 37803 |
| 1715293800 | 73.68 | 1.03 | 1.42 | 72.9 | 73.76 | 72.81 | 37854 |
| 1715207400 | 72.65 | -0.42 | -0.57 | 72.78 | 72.9322 | 72.54 | 25046 |
| 1715121000 | 73.07 | 0.34 | 0.47 | 72.96 | 73.3395 | 72.96 | 24625 |
| 1715034600 | 72.73 | 0.69 | 0.96 | 72.37 | 72.73 | 72.22 | 27741 |
| 1714775400 | 72.04 | 0.36 | 0.50 | 72.46 | 72.88 | 71.9 | 33403 |
| 1714689000 | 71.68 | 1.28 | 1.81 | 70.99 | 71.83 | 70.46 | 32625 |
| 1714602600 | 70.4033 | 0.09 | 0.13 | 70.38 | 71.4889 | 70.12 | 33960 |
| 1714516200 | 70.31 | -0.86 | -1.21 | 70.75 | 71.21 | 70.31 | 53409 |
| 1714429800 | 71.17 | 0.69 | 0.98 | 70.78 | 71.37 | 70.78 | 29124 |
| 1714170600 | 70.48 | 0.3 | 0.42 | 70.34 | 71.17 | 70.34 | 29043 |
| 1714084200 | 70.1825 | -0.29 | -0.41 | 69.92 | 70.1825 | 69.71 | 19781 |
| 1713997800 | 70.47 | 0.45 | 0.64 | 69.74 | 70.63 | 69.03 | 26730 |
| 1713911400 | 70.02 | 0.49 | 0.70 | 69.56 | 70.25 | 69.53 | 26028 |
| 1713825000 | 69.53 | 0.59 | 0.86 | 69.33 | 69.58 | 68.935 | 25169 |
| 1713565800 | 68.94 | 0.29 | 0.42 | 68.8 | 69.29 | 68.73 | 37887 |
| 1713479400 | 68.65 | 0.25 | 0.37 | 68.54 | 68.8799 | 68.17 | 25064 |
| 1713393000 | 68.4 | 0.34 | 0.50 | 68.38 | 69.1739 | 68.1599 | 29797 |
| 1713306600 | 68.06 | -0.93 | -1.34 | 68.74 | 68.74 | 67.99 | 92751 |
| 1713220200 | 68.9869 | -0.82 | -1.18 | 70.23 | 70.23 | 68.58 | 26909 |
| 1712961000 | 69.81 | -0.9 | -1.27 | 70.53 | 70.53 | 69.55 | 43787 |
| 1712874600 | 70.71 | 0.01 | 0.01 | 71.01 | 71.08 | 70.09 | 29953 |
| 1712788200 | 70.7 | -2.43 | -3.32 | 71.39 | 71.39 | 70.2 | 42780 |
| 1712701800 | 73.13 | 0.98 | 1.36 | 72.22 | 73.13 | 72.22 | 33406 |
| 1712615400 | 72.15 | 1.64 | 2.33 | 70.94 | 72.15 | 70.94 | 32953 |
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
