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 | -0.64 | -0.860446356547 | 74.38 | 74.4 | 73 | 464 | 73.83617774 | FU |
| 4 | -1.01 | -1.35117056856 | 74.75 | 75.24 | 73 | 500 | 74.33405181 | FU |
| 12 | -3.03 | -3.94685423994 | 76.77 | 77.39 | 73 | 973 | 74.85321638 | FU |
| 26 | -8.24 | -10.0512320078 | 81.98 | 83.49 | 73 | 1163 | 77.35943434 | FU |
| 52 | -7.96 | -9.7429620563 | 81.7 | 94.9 | 73 | 1005 | 80.90024869 | FU |
| 156 | -21.2 | -22.3298925637 | 94.94 | 94.94 | 68.1 | 635 | 80.54387205 | FU |
| 260 | -47.23 | -39.0427378689 | 120.97 | 148 | 68.1 | 783 | 92.95170874 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 73.46 | -0.07 | -0.10 | 73.41 | 74.06 | 73.4 | 214 |
| 1721943000 | 73.53 | -0.37 | -0.50 | 74.29 | 74.29 | 73.5 | 324 |
| 1721856600 | 73.9 | -0.35 | -0.47 | 74.03 | 74.38 | 73 | 1354 |
| 1721770140 | 74.25 | 0.25 | 0.34 | 74.39 | 74.4 | 74.25 | 94 |
| 1721683800 | 74 | 0 | 0.00 | 74.38 | 74.4 | 73.98 | 332 |
| 1721424600 | 74 | 0.01 | 0.01 | 73.9 | 74 | 73.76 | 486 |
| 1721338200 | 73.99 | -0.01 | -0.01 | 74 | 74 | 73.81 | 749 |
| 1721251800 | 74 | -0.05 | -0.07 | 74.05 | 74.05 | 73.78 | 576 |
| 1721165340 | 74.05 | -0.35 | -0.47 | 74.1 | 74.1 | 74 | 572 |
| 1721079000 | 74.4 | -0.1 | -0.13 | 74.11 | 74.5 | 74.11 | 575 |
| 1720819800 | 74.5 | -0.29 | -0.39 | 74.79 | 74.79 | 74.31 | 597 |
| 1720733400 | 74.79 | 0 | 0.00 | 74.13 | 74.8 | 74.1 | 302 |
| 1720647000 | 74.79 | 0 | 0.00 | 74.32 | 74.8 | 73.75 | 979 |
| 1720560540 | 74.79 | -0.01 | -0.01 | 74.62 | 74.8 | 74.45 | 405 |
| 1720474200 | 74.8 | -0.2 | -0.27 | 75.24 | 75.24 | 74.71 | 141 |
| 1720215000 | 75 | 0 | 0.00 | 75 | 75.23 | 74.68 | 309 |
| 1720128540 | 75 | 0.27 | 0.36 | 74.99 | 75 | 74.66 | 307 |
| 1720042200 | 74.73 | -0.2 | -0.27 | 74.02 | 74.99 | 74.02 | 353 |
| 1719955800 | 74.93 | 0.43 | 0.58 | 74.5 | 74.98 | 74 | 435 |
| 1719869400 | 74.5 | -0.49 | -0.65 | 74.75 | 75 | 74 | 894 |
| 1719610200 | 74.99 | 0.09 | 0.12 | 74.56 | 75 | 74.56 | 354 |
| 1719523800 | 74.9 | 0.34 | 0.46 | 74.55 | 75 | 74.55 | 285 |
| 1719437400 | 74.56 | -0.42 | -0.56 | 75 | 75 | 74.56 | 580 |
| 1719351000 | 74.98 | 0.52 | 0.70 | 74.99 | 75 | 74.47 | 368 |
| 1719264600 | 74.46 | -0.04 | -0.05 | 74.5 | 74.99 | 74.25 | 502 |
| 1719005400 | 74.5 | 0.22 | 0.30 | 74.26 | 74.5 | 74.25 | 284 |
| 1718918940 | 74.28 | -0.43 | -0.58 | 74.25 | 74.96 | 74.25 | 184 |
| 1718832540 | 74.71 | 0.1 | 0.13 | 74.6 | 74.97 | 74.2 | 2294 |
| 1718746200 | 74.61 | -0.39 | -0.52 | 74.22 | 75.58 | 74.22 | 1049 |
| 1718659800 | 75 | 0.01 | 0.01 | 74.76 | 75 | 74.25 | 711 |
| 1718400600 | 74.99 | 0.59 | 0.79 | 74.99 | 75 | 74.28 | 762 |
| 1718314200 | 74.4 | -0.4 | -0.53 | 74.5 | 74.8 | 74.32 | 757 |
| 1718227800 | 74.8 | -0.04 | -0.05 | 74.84 | 75.21 | 74.65 | 649 |
| 1718141400 | 74.84 | -0.1 | -0.13 | 75.49 | 75.49 | 74.7 | 684 |
| 1718055000 | 74.94 | -0.05 | -0.07 | 74.77 | 74.99 | 74.5 | 732 |
| 1717795800 | 74.99 | -0.01 | -0.01 | 75 | 75.57 | 74.75 | 601 |
| 1717709400 | 75 | -0.29 | -0.39 | 75.58 | 75.58 | 74.97 | 622 |
| 1717622940 | 75.29 | 0.29 | 0.39 | 75 | 75.6 | 75 | 612 |
| 1717536600 | 75 | -0.04 | -0.05 | 75.02 | 75.58 | 75 | 302 |
| 1717450200 | 75.04 | -0.48 | -0.64 | 75 | 75.45 | 75 | 514 |
| 1717191000 | 75.52 | 0.11 | 0.15 | 75.41 | 75.61 | 75 | 932 |
| 1717018140 | 75.41 | -0.08 | -0.11 | 75.49 | 75.6 | 75 | 518 |
| 1716931740 | 75.49 | 0.05 | 0.07 | 75.01 | 75.61 | 75 | 1144 |
| 1716845340 | 75.44 | -0.16 | -0.21 | 75.5 | 75.61 | 75 | 493 |
| 1716586200 | 75.6 | 0.02 | 0.03 | 75.57 | 75.6 | 75.33 | 291 |
| 1716499800 | 75.58 | 0.08 | 0.11 | 75.52 | 75.6 | 75.01 | 454 |
| 1716413340 | 75.5 | 0.12 | 0.16 | 75.49 | 75.58 | 75.43 | 233 |
| 1716327000 | 75.38 | -0.01 | -0.01 | 75.39 | 75.44 | 75 | 368 |
| 1716240600 | 75.39 | 0.06 | 0.08 | 75.31 | 75.61 | 75 | 1138 |
| 1715981400 | 75.33 | 0.01 | 0.01 | 75.61 | 75.61 | 75 | 1061 |
| 1715895000 | 75.32 | 0.31 | 0.41 | 75.01 | 75.5 | 75.01 | 408 |
| 1715808600 | 75.01 | -0.37 | -0.49 | 75.5 | 75.5 | 75.01 | 576 |
| 1715722200 | 75.38 | -0.15 | -0.20 | 75.52 | 75.55 | 75 | 982 |
| 1715635800 | 75.53 | 0.43 | 0.57 | 75.1 | 75.56 | 75.01 | 468 |
| 1715376600 | 75.1 | -0.47 | -0.62 | 75.61 | 75.61 | 74.79 | 621 |
| 1715290140 | 75.57 | -0.04 | -0.05 | 75.47 | 75.6 | 75.46 | 228 |
| 1715203800 | 75.61 | 0.85 | 1.14 | 74.76 | 75.74 | 74.75 | 1192 |
| 1715117400 | 74.76 | -2.48 | -3.21 | 76.88 | 76.88 | 74.51 | 22771 |
| 1715031000 | 77.24 | -0.16 | -0.21 | 76.77 | 77.39 | 76.75 | 681 |
| 1714771800 | 77.4 | -0.3 | -0.39 | 79 | 79 | 76.02 | 635 |
| 1714685400 | 77.7 | 0.66 | 0.86 | 76.48 | 77.74 | 76.48 | 492 |
| 1714512600 | 77.04 | 0.55 | 0.72 | 76.51 | 77.04 | 76.5 | 550 |
| 1714426200 | 76.49 | 1 | 1.32 | 78.48 | 78.48 | 75.75 | 554 |
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
