We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1981 | -0.268617089796 | 73.7481 | 74.13 | 73.09 | 53475 | 73.50997386 | SP |
| 4 | 1.16 | 1.60243127504 | 72.39 | 74.13 | 71.52 | 48674 | 72.79368235 | SP |
| 12 | 6.7 | 10.0224382947 | 66.85 | 74.13 | 66.64 | 51683 | 70.41178062 | SP |
| 26 | 8.28 | 12.6857668148 | 65.27 | 74.13 | 64.89 | 54001 | 68.84707518 | SP |
| 52 | 10.42 | 16.505623317 | 63.13 | 74.13 | 60.2743 | 62441 | 65.75596156 | SP |
| 156 | 23.01 | 45.5282944203 | 50.54 | 74.13 | 48.58 | 59056 | 61.55856876 | SP |
| 260 | 23.01 | 45.5282944203 | 50.54 | 74.13 | 48.58 | 59056 | 61.55856876 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 73.55 | 0.06 | 0.08 | 73.75 | 73.75 | 73.29 | 34352 |
| 1721082900 | 73.4902 | 0.01 | 0.01 | 73.63 | 73.928 | 73.37 | 81357 |
| 1720823700 | 73.48 | 0.39 | 0.53 | 73.22 | 73.79 | 73.22 | 73630 |
| 1720737300 | 73.09 | -1.04 | -1.40 | 74.13 | 74.13 | 73.09 | 49554 |
| 1720650900 | 74.13 | 0.5 | 0.68 | 73.93 | 74.13 | 73.72 | 34171 |
| 1720564500 | 73.63 | -0.01 | -0.01 | 73.7481 | 73.7987 | 73.5625 | 28662 |
| 1720478100 | 73.64 | 0.12 | 0.16 | 73.61 | 73.64 | 73.48 | 49089 |
| 1720218900 | 73.52 | 0.44 | 0.60 | 73.17 | 73.54 | 73.145 | 44269 |
| 1720040640 | 73.08 | 0.38 | 0.52 | 72.75 | 73.09 | 72.7 | 33215 |
| 1719959700 | 72.7 | 0.39 | 0.54 | 72.17 | 72.74 | 72.17 | 36435 |
| 1719873300 | 72.31 | 0.09 | 0.12 | 72.19 | 72.4 | 71.86 | 71268 |
| 1719614100 | 72.22 | 0 | 0.00 | 72.22 | 72.22 | 72.22 | 0 |
| 1719527700 | 72.22 | 0.04 | 0.06 | 72.06 | 72.339 | 72.055 | 42758 |
| 1719441300 | 72.1768 | 0.11 | 0.15 | 72.02 | 72.2 | 71.99 | 26514 |
| 1719354900 | 72.07 | 0.48 | 0.67 | 71.79 | 72.11 | 71.6999 | 80000 |
| 1719268500 | 71.59 | -0.45 | -0.62 | 72.01 | 72.05 | 71.52 | 42356 |
| 1719009300 | 72.04 | -0.09 | -0.12 | 72.17 | 72.1999 | 71.93 | 46639 |
| 1718922900 | 72.1288 | -0.28 | -0.39 | 72.5 | 72.5611 | 71.9899 | 65217 |
| 1718750100 | 72.41 | 0.01 | 0.01 | 72.39 | 72.49 | 72.3199 | 22325 |
| 1718663700 | 72.4 | 0.47 | 0.65 | 71.92 | 72.56 | 71.865 | 58875 |
| 1718404500 | 71.93 | 0.2 | 0.28 | 71.72 | 71.93 | 71.69 | 89210 |
| 1718318100 | 71.73 | 0.22 | 0.31 | 71.86 | 71.86 | 71.52 | 75109 |
| 1718231700 | 71.51 | 0.52 | 0.73 | 71.4 | 71.63 | 71.39 | 30471 |
| 1718145300 | 70.99 | 0.3 | 0.42 | 70.65 | 70.99 | 70.52 | 34632 |
| 1718058900 | 70.69 | 0.2 | 0.28 | 70.38 | 70.69 | 70.38 | 174694 |
| 1717799700 | 70.49 | -0.08 | -0.11 | 70.58 | 70.7461 | 70.4561 | 45756 |
| 1717713300 | 70.57 | -0.01 | -0.01 | 70.66 | 70.66 | 70.5099 | 99760 |
| 1717626900 | 70.58 | 0.82 | 1.18 | 70.12 | 70.59 | 70 | 41272 |
| 1717540500 | 69.76 | 0.08 | 0.11 | 69.63 | 69.855 | 69.5167 | 27623 |
| 1717454100 | 69.68 | 0.26 | 0.37 | 69.74 | 69.86 | 69.3 | 64323 |
| 1717194900 | 69.42 | -0.08 | -0.12 | 69.51 | 69.5239 | 68.8255 | 47396 |
| 1717108500 | 69.5 | -0.4 | -0.58 | 69.78 | 69.819 | 69.5 | 35601 |
| 1717022100 | 69.9027 | -0.35 | -0.49 | 69.91 | 70.06 | 69.9027 | 26693 |
| 1716935700 | 70.25 | 0.17 | 0.24 | 70.22 | 70.25 | 69.9703 | 31868 |
| 1716590100 | 70.08 | 0.37 | 0.53 | 69.83 | 70.136 | 69.76 | 30254 |
| 1716503700 | 69.71 | -0.22 | -0.31 | 70.34 | 70.34 | 69.5204 | 84335 |
| 1716417300 | 69.93 | 0.1 | 0.14 | 69.96 | 69.96 | 69.63 | 59396 |
| 1716330900 | 69.83 | 0.04 | 0.06 | 69.57 | 69.84 | 69.57 | 40755 |
| 1716244500 | 69.79 | 0.3 | 0.43 | 69.54 | 69.8214 | 69.54 | 56970 |
| 1715985300 | 69.49 | -0.03 | -0.04 | 69.51 | 69.68 | 69.35 | 27981 |
| 1715898900 | 69.52 | -0.14 | -0.20 | 69.7 | 69.7437 | 69.5 | 47273 |
| 1715812500 | 69.66 | 0.68 | 0.99 | 69.3 | 69.66 | 69.11 | 41532 |
| 1715726100 | 68.98 | 0.25 | 0.36 | 68.75 | 69.0543 | 68.75 | 26934 |
| 1715639700 | 68.73 | 0.08 | 0.12 | 68.83 | 68.83 | 68.67 | 26254 |
| 1715380500 | 68.65 | 0.08 | 0.12 | 68.74 | 68.77 | 68.56 | 81291 |
| 1715294100 | 68.57 | 0.09 | 0.13 | 68.58 | 68.5999 | 68.37 | 36948 |
| 1715207700 | 68.48 | 0.01 | 0.01 | 68.22 | 68.565 | 68.22 | 47903 |
| 1715121300 | 68.47 | -0.01 | -0.01 | 68.56 | 68.6299 | 68.448 | 38386 |
| 1715034900 | 68.48 | 0.44 | 0.65 | 68.32 | 68.485 | 68.1796 | 66057 |
| 1714775700 | 68.04 | 0.71 | 1.05 | 68.07 | 68.12 | 67.88 | 42269 |
| 1714689300 | 67.33 | 0.35 | 0.52 | 67.29 | 67.42 | 66.879999 | 36524 |
| 1714602900 | 66.98 | -0.2 | -0.30 | 67.069999 | 67.5528 | 66.81 | 89135 |
| 1714516500 | 67.18 | -0.68 | -1.00 | 67.73 | 67.8 | 67.18 | 49568 |
| 1714430100 | 67.86 | 0.25 | 0.37 | 67.78 | 67.9 | 67.655 | 47151 |
| 1714170900 | 67.61 | 0.48 | 0.72 | 67.44 | 67.78 | 67.435 | 36094 |
| 1714084500 | 67.13 | -0.17 | -0.25 | 66.72 | 67.17 | 66.64 | 24814 |
| 1713998100 | 67.3 | 0.12 | 0.18 | 67.48 | 67.549 | 67.1087 | 81377 |
| 1713911700 | 67.1814 | 0.52 | 0.78 | 66.849999 | 67.26 | 66.849999 | 64305 |
| 1713825300 | 66.66 | 0.43 | 0.65 | 66.54 | 66.819999 | 66.23 | 32198 |
| 1713566100 | 66.23 | -0.73 | -1.09 | 66.91 | 66.91 | 66.14 | 59550 |
| 1713479700 | 66.959999 | -0.21 | -0.31 | 67.16 | 67.398 | 66.959999 | 67513 |
| 1713393300 | 67.17 | -0.47 | -0.69 | 67.84 | 67.84 | 67.15 | 34463 |
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
