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 | 2.6433 | 3.72926072235 | 70.88 | 73.48 | 70.73 | 19413 | 72.17074278 | SP |
| 4 | 3.1933 | 4.54045215413 | 70.33 | 73.48 | 69.71 | 19460 | 70.91549086 | SP |
| 12 | 1.4533 | 2.01651172471 | 72.07 | 73.94 | 69.71 | 21793 | 72.11981626 | SP |
| 26 | 1.4433 | 2.00235849057 | 72.08 | 75.91 | 69.71 | 33431 | 72.75315117 | SP |
| 52 | 4.0533 | 5.83460486541 | 69.47 | 75.91 | 64.401 | 33077 | 70.80166402 | SP |
| 156 | -6.8167 | -8.48481453821 | 80.34 | 87.5 | 55.92 | 19260 | 70.30582314 | SP |
| 260 | 3.9533 | 5.68247807963 | 69.57 | 87.5 | 49.1019 | 16310 | 70.62421329 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 73.5233 | 0.4 | 0.55 | 73.05 | 73.5233 | 73.04 | 10911 |
| 1721082600 | 73.1223 | -0.23 | -0.31 | 73.33 | 73.415 | 73.12 | 12217 |
| 1720823400 | 73.3519 | 1.29 | 1.79 | 73.16 | 73.48 | 73.11 | 29372 |
| 1720737000 | 72.0627 | 0.64 | 0.90 | 72.13 | 72.37 | 72.0627 | 5309 |
| 1720650600 | 71.42 | 0.55 | 0.78 | 71.27 | 71.49 | 71.26 | 35558 |
| 1720564200 | 70.8666 | 0.46 | 0.65 | 70.88 | 70.9 | 70.73 | 14607 |
| 1720477800 | 70.41 | -0.46 | -0.64 | 71.02 | 71.02 | 70.41 | 76909 |
| 1720218600 | 70.8658 | -0.23 | -0.33 | 70.95 | 70.95 | 70.64 | 6047 |
| 1720040640 | 71.1004 | 0.48 | 0.67 | 70.94 | 71.12 | 70.93 | 1622 |
| 1719959400 | 70.6244 | 0.33 | 0.48 | 70.37 | 70.6244 | 70.37 | 7195 |
| 1719873000 | 70.29 | -0.71 | -1.00 | 70.65 | 70.8 | 70.15 | 47260 |
| 1719613800 | 70.9971 | 0.22 | 0.31 | 71 | 71.26 | 70.9 | 15714 |
| 1719527400 | 70.7778 | 0.38 | 0.54 | 70.81 | 70.9095 | 70.725 | 6573 |
| 1719441000 | 70.4 | -0.4 | -0.56 | 70.38 | 70.5659 | 70.27 | 33578 |
| 1719354600 | 70.8 | 0.51 | 0.73 | 70.73 | 70.91 | 70.63 | 13432 |
| 1719268200 | 70.2866 | 0.57 | 0.81 | 70.35 | 70.45 | 70.281 | 9715 |
| 1719009000 | 69.72 | -0.5 | -0.71 | 69.83 | 69.86 | 69.71 | 10671 |
| 1718922600 | 70.22 | -0.29 | -0.41 | 70.22 | 70.33 | 70.035 | 13868 |
| 1718749800 | 70.51 | 0.17 | 0.24 | 70.33 | 70.51 | 70.28 | 10632 |
| 1718663400 | 70.34 | -0.59 | -0.83 | 70.12 | 70.405 | 69.99 | 8116 |
| 1718404200 | 70.9258 | 0.67 | 0.95 | 70.85 | 71.03 | 70.815 | 9720 |
| 1718317800 | 70.26 | -1.26 | -1.76 | 70.48 | 70.505 | 70.12 | 11847 |
| 1718231400 | 71.5212 | 0.41 | 0.58 | 72.09 | 72.15 | 71.4993 | 8975 |
| 1718145000 | 71.1084 | -1.27 | -1.76 | 71.15 | 71.165 | 70.99 | 6983 |
| 1718058600 | 72.38 | 0.62 | 0.86 | 72.21 | 72.5 | 72.14 | 8236 |
| 1717799400 | 71.7617 | -0.34 | -0.47 | 71.87 | 71.9604 | 71.7617 | 5003 |
| 1717713000 | 72.1 | -0.28 | -0.39 | 72.06 | 72.14 | 71.885 | 8199 |
| 1717626600 | 72.38 | -0.54 | -0.74 | 72.42 | 72.44 | 72.17 | 8706 |
| 1717540200 | 72.92 | 0.17 | 0.23 | 73.06 | 73.22 | 72.81 | 26255 |
| 1717453800 | 72.7495 | 0.11 | 0.15 | 72.84 | 72.96 | 72.64 | 10182 |
| 1717194600 | 72.64 | 0.9 | 1.25 | 72.54 | 72.72 | 72.34 | 15316 |
| 1717108200 | 71.74 | 1.15 | 1.63 | 71.65 | 71.74 | 71.55 | 31102 |
| 1717021800 | 70.59 | -1.43 | -1.99 | 70.9 | 70.9 | 70.59 | 23307 |
| 1716935400 | 72.02 | 0.16 | 0.22 | 72.23 | 72.23 | 71.82 | 10478 |
| 1716589800 | 71.86 | 0.62 | 0.87 | 71.68 | 71.8892 | 71.62 | 21856 |
| 1716503400 | 71.24 | -0.54 | -0.75 | 71.99 | 71.99 | 71.15 | 20663 |
| 1716417000 | 71.78 | -0.94 | -1.29 | 71.88 | 71.9907 | 71.7 | 32945 |
| 1716330600 | 72.72 | -0.31 | -0.42 | 72.8 | 73 | 72.65 | 8639 |
| 1716244200 | 73.03 | 0.18 | 0.25 | 72.97 | 73.19 | 72.95 | 31782 |
| 1715985000 | 72.8455 | 0.37 | 0.50 | 72.77 | 73.075 | 72.6601 | 23406 |
| 1715898600 | 72.48 | -0.82 | -1.12 | 72.91 | 72.97 | 72.48 | 36233 |
| 1715812200 | 73.3 | 0.01 | 0.01 | 73.13 | 73.355 | 72.9086 | 6588 |
| 1715725800 | 73.29 | -0.08 | -0.11 | 73.27 | 73.29 | 73.0786 | 26832 |
| 1715639400 | 73.37 | -0.04 | -0.06 | 73.5 | 73.63 | 73.26 | 9188 |
| 1715380200 | 73.4113 | -0.3 | -0.41 | 73.63 | 73.82 | 73.32 | 7254 |
| 1715293800 | 73.71 | 0.56 | 0.77 | 73.25 | 73.71 | 73.25 | 7092 |
| 1715207400 | 73.15 | -0.34 | -0.46 | 72.98 | 73.22 | 72.95 | 22839 |
| 1715121000 | 73.49 | -0.41 | -0.55 | 73.57 | 73.77 | 73.42 | 98872 |
| 1715034600 | 73.9 | 0.14 | 0.19 | 73.83 | 73.94 | 73.74 | 13374 |
| 1714775400 | 73.7619 | 0.54 | 0.74 | 73.81 | 73.89 | 73.37 | 69544 |
| 1714689000 | 73.22 | 1.77 | 2.48 | 72.72 | 73.24 | 72.51 | 99516 |
| 1714602600 | 71.45 | -0.21 | -0.29 | 71.63 | 72.14 | 71.42 | 12241 |
| 1714516200 | 71.66 | -0.79 | -1.08 | 72.08 | 72.25 | 71.66 | 9226 |
| 1714429800 | 72.4458 | 0.64 | 0.89 | 72.31 | 72.79 | 72.17 | 9068 |
| 1714170600 | 71.8079 | 0.61 | 0.85 | 71.54 | 71.99 | 71.54 | 42383 |
| 1714084200 | 71.1998 | -1.05 | -1.45 | 70.88 | 71.27 | 70.85 | 5093 |
| 1713997800 | 72.2462 | -0.05 | -0.07 | 72.3 | 72.41 | 72.08 | 32474 |
| 1713911400 | 72.3 | -0.01 | -0.01 | 72.07 | 72.43 | 72.07 | 52368 |
| 1713825000 | 72.31 | 0.55 | 0.77 | 72.17 | 72.45 | 71.975 | 35828 |
| 1713565800 | 71.7573 | -0.31 | -0.42 | 71.7 | 71.97 | 71.55 | 143880 |
| 1713479400 | 72.0626 | 0.19 | 0.27 | 72.22 | 72.48 | 72.0614 | 14185 |
| 1713393000 | 71.869 | -0.56 | -0.78 | 71.95 | 72.1 | 71.65 | 63633 |
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
