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 | 0.19 | 0.251090260341 | 75.67 | 75.84 | 74.205 | 1567255 | 75.20236369 | SP |
| 4 | 1.06 | 1.41711229947 | 74.8 | 76.335 | 74.205 | 2358516 | 75.3040772 | SP |
| 12 | -0.99 | -1.28822381262 | 76.85 | 79.47 | 72.86 | 2478865 | 75.74900568 | SP |
| 26 | -3.53 | -4.4464038292 | 79.39 | 82.63 | 72.86 | 2506623 | 77.78986087 | SP |
| 52 | -0.5 | -0.654793085385 | 76.36 | 82.63 | 72.86 | 2317344 | 77.26090131 | SP |
| 156 | -20.75 | -21.4781078563 | 96.61 | 97.97 | 67.47 | 1789580 | 77.96225844 | SP |
| 260 | -29.58 | -28.0538694992 | 105.44 | 113.57 | 67.47 | 1422520 | 84.57428471 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 75.86 | 0.35 | 0.46 | 76.14 | 76.225 | 75.83 | 1664336 |
| 1739489700 | 75.51 | 0.92 | 1.23 | 75.13 | 75.67 | 75.0901 | 2284526 |
| 1739403300 | 74.59 | -0.59 | -0.78 | 74.54 | 74.76 | 74.205 | 2296833 |
| 1739316900 | 75.18 | -0.31 | -0.41 | 75.16 | 75.25 | 75.065 | 885883 |
| 1739230500 | 75.49 | -0.03 | -0.04 | 75.59 | 75.77 | 75.33 | 966166 |
| 1738971300 | 75.52 | -0.48 | -0.63 | 75.67 | 75.76 | 75.35 | 1402866 |
| 1738884900 | 76 | -0.12 | -0.16 | 76.16 | 76.255 | 75.8005 | 3388691 |
| 1738798500 | 76.12 | 0.83 | 1.10 | 75.87 | 76.335 | 75.8601 | 1507917 |
| 1738712100 | 75.29 | 0.21 | 0.28 | 74.73 | 75.375 | 74.72 | 2147732 |
| 1738625700 | 75.08 | -0.01 | -0.01 | 75.16 | 75.52 | 74.81 | 3589641 |
| 1738366500 | 75.09 | -0.42 | -0.56 | 75.5921 | 75.76 | 74.87 | 2223046 |
| 1738280100 | 75.51 | 0.15 | 0.20 | 75.58 | 75.79 | 75.42 | 5535596 |
| 1738193700 | 75.36 | -0.15 | -0.20 | 75.61 | 75.705 | 75.02 | 2934057 |
| 1738107300 | 75.51 | -0.19 | -0.25 | 75.39 | 75.55 | 75.265 | 1680555 |
| 1738020900 | 75.7 | 0.73 | 0.97 | 75.58 | 75.73 | 75.32 | 1319101 |
| 1737761700 | 74.97 | -0.03 | -0.04 | 74.66 | 75.03 | 74.52 | 3044295 |
| 1737675300 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1737588900 | 75 | -0.37 | -0.49 | 75.41 | 75.46 | 74.99 | 1573390 |
| 1737502500 | 75.37 | 0.7 | 0.94 | 75.25 | 75.38 | 75.045 | 2056006 |
| 1737156900 | 74.67 | 0.14 | 0.19 | 74.8 | 74.98 | 74.63 | 3616990 |
| 1737070500 | 74.53 | 0.22 | 0.30 | 74.33 | 74.77 | 74.075 | 4764612 |
| 1736984100 | 74.31 | 1.15 | 1.57 | 74.37 | 74.605 | 74.135 | 2116929 |
| 1736897700 | 73.16 | 0.05 | 0.07 | 73.23 | 73.23 | 72.86 | 5934312 |
| 1736811300 | 73.11 | -0.26 | -0.35 | 73.43 | 73.43 | 72.96 | 1798501 |
| 1736552100 | 73.37 | -0.48 | -0.65 | 73.13 | 73.69 | 73.1256 | 4816155 |
| 1736379300 | 73.85 | 0.18 | 0.24 | 73.55 | 73.96 | 73.39 | 3020881 |
| 1736292900 | 73.67 | -0.55 | -0.74 | 74.1 | 74.19 | 73.5139 | 2803087 |
| 1736206500 | 74.22 | -0.35 | -0.47 | 74.5 | 74.53 | 74.155 | 1210598 |
| 1735947300 | 74.57 | -0.22 | -0.29 | 74.96 | 75.05 | 74.5 | 944131 |
| 1735860900 | 74.79 | 0.01 | 0.01 | 74.9 | 75.3 | 74.55 | 1302257 |
| 1735688100 | 74.78 | -0.31 | -0.41 | 75.16 | 75.36 | 74.63 | 1521862 |
| 1735601700 | 75.09 | 0.41 | 0.55 | 75.04 | 75.155 | 74.97 | 1462789 |
| 1735342500 | 74.68 | -0.54 | -0.72 | 75.18 | 75.18 | 74.66 | 1853701 |
| 1735256100 | 75.22 | 0.06 | 0.08 | 74.65 | 75.25 | 74.65 | 2380363 |
| 1735077840 | 75.16 | 0.01 | 0.01 | 74.54 | 75.17 | 74.51 | 1122471 |
| 1734996900 | 75.15 | -0.36 | -0.48 | 75.37 | 75.59 | 75.015 | 1646454 |
| 1734737700 | 75.51 | 0.41 | 0.55 | 75.44 | 75.985 | 75.235 | 4929711 |
| 1734651300 | 75.1 | -0.64 | -0.84 | 75.36 | 75.48 | 74.79 | 6945596 |
| 1734564900 | 75.74 | -1.31 | -1.70 | 77.05 | 77.155 | 75.72 | 2326175 |
| 1734478500 | 77.05 | 0.05 | 0.06 | 77.1 | 77.26 | 76.92 | 4485152 |
| 1734392100 | 77 | 0.16 | 0.21 | 77.04 | 77.22 | 76.795 | 3723750 |
| 1734132900 | 76.84 | -0.64 | -0.83 | 77.48 | 77.48 | 76.76 | 3801969 |
| 1734046500 | 77.48 | -0.77 | -0.98 | 77.98 | 77.98 | 77.4297 | 3258379 |
| 1733960100 | 78.25 | -0.37 | -0.47 | 78.75 | 78.91 | 78.2117 | 3218579 |
| 1733873700 | 78.62 | -0.21 | -0.27 | 78.76 | 78.79 | 78.49 | 1968020 |
| 1733787300 | 78.83 | -0.36 | -0.45 | 78.98 | 79.016 | 78.7228 | 853193 |
| 1733528100 | 79.19 | 0.13 | 0.16 | 79.34 | 79.47 | 78.905 | 1763573 |
| 1733441700 | 79.06 | 0.04 | 0.05 | 79 | 79.12 | 78.7 | 1541409 |
| 1733355300 | 79.02 | 0.58 | 0.74 | 78.41 | 79.12 | 78.15 | 2022014 |
| 1733268900 | 78.44 | -0.51 | -0.65 | 79.15 | 79.15 | 78.39 | 1910487 |
| 1733182500 | 78.95 | -0.04 | -0.05 | 79.15 | 79.15 | 78.3407 | 2152972 |
| 1732917840 | 78.99 | 0.64 | 0.82 | 78.75 | 79.0501 | 78.75 | 1327327 |
| 1732750500 | 78.35 | 0.43 | 0.55 | 78.2 | 78.45 | 77.98 | 1020728 |
| 1732664100 | 77.92 | -0.3 | -0.38 | 77.83 | 77.935 | 77.5399 | 2358317 |
| 1732577700 | 78.22 | 1.51 | 1.97 | 77.93 | 78.28 | 77.86 | 2818611 |
| 1732318500 | 76.71 | 0.11 | 0.14 | 76.85 | 76.875 | 76.5 | 1379617 |
| 1732232100 | 76.6 | -0.11 | -0.14 | 76.72 | 77.04 | 76.485 | 2972778 |
| 1732145700 | 76.71 | -0.29 | -0.38 | 76.61 | 76.9 | 76.55 | 2824761 |
| 1732059300 | 77 | 0.25 | 0.33 | 77.03 | 77.27 | 76.89 | 3696164 |
| 1731972900 | 76.75 | 0.13 | 0.17 | 76.34 | 76.99 | 76.3 | 2113332 |
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
