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 | -0.08 | -0.108445167412 | 73.77 | 74.17 | 72.9021 | 52403 | 73.59623156 | SP |
| 4 | 1.44 | 1.99307958478 | 72.25 | 74.46 | 71.94 | 57314 | 73.51698346 | SP |
| 12 | 0.96 | 1.31995050186 | 72.73 | 74.46 | 69.8426 | 75852 | 72.38787605 | SP |
| 26 | 7.28 | 10.9622044873 | 66.41 | 74.46 | 66.27 | 122497 | 69.77599921 | SP |
| 52 | 10.13 | 15.9376966646 | 63.56 | 74.46 | 60.7753 | 108058 | 67.57260119 | SP |
| 156 | 3.18 | 4.50999858176 | 70.51 | 74.46 | 54 | 127592 | 64.78730138 | SP |
| 260 | 21.39 | 40.8986615679 | 52.3 | 74.46 | 41.85 | 105011 | 62.60745865 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 73.69 | 0.47 | 0.64 | 73.38 | 73.715 | 72.9021 | 61496 |
| 1717108200 | 73.22 | 0.03 | 0.04 | 73.23 | 73.46 | 73.1 | 61242 |
| 1717021800 | 73.19 | -0.67 | -0.91 | 73.28 | 73.39 | 73.06 | 36140 |
| 1716935400 | 73.86 | -0.15 | -0.20 | 74.11 | 74.17 | 73.6301 | 58099 |
| 1716589800 | 74.01 | 0.55 | 0.75 | 73.77 | 74.01 | 73.6903 | 54131 |
| 1716503400 | 73.46 | -0.59 | -0.80 | 74.22 | 74.3834 | 73.3911 | 105314 |
| 1716417000 | 74.05 | -0.3 | -0.40 | 74.22 | 74.2299 | 73.78 | 44441 |
| 1716330600 | 74.35 | 0.02 | 0.03 | 74.24 | 74.35 | 74.16 | 39702 |
| 1716244200 | 74.33 | 0.09 | 0.12 | 74.19 | 74.46 | 74.19 | 75977 |
| 1715985000 | 74.24 | 0.06 | 0.08 | 74.11 | 74.2999 | 74.1082 | 62480 |
| 1715898600 | 74.18 | -0.16 | -0.22 | 74.34 | 74.46 | 74.1501 | 58811 |
| 1715812200 | 74.34 | 0.72 | 0.98 | 74.02 | 74.38 | 73.8741 | 39451 |
| 1715725800 | 73.62 | 0.34 | 0.46 | 73.39 | 73.64 | 73.3078 | 66008 |
| 1715639400 | 73.28 | 0.07 | 0.10 | 73.45 | 73.45 | 73.1201 | 58080 |
| 1715380200 | 73.21 | 0.06 | 0.08 | 73.36 | 73.38 | 73.0444 | 38472 |
| 1715293800 | 73.15 | 0.39 | 0.54 | 72.78 | 73.16 | 72.6929 | 48912 |
| 1715207400 | 72.76 | -0.07 | -0.10 | 72.52 | 72.78 | 72.52 | 30804 |
| 1715121000 | 72.83 | 0.06 | 0.08 | 72.81 | 72.98 | 72.765 | 42480 |
| 1715034600 | 72.77 | 0.58 | 0.80 | 72.5 | 72.77 | 72.4138 | 112223 |
| 1714775400 | 72.19 | 0.69 | 0.97 | 72.25 | 72.31 | 71.94 | 54740 |
| 1714689000 | 71.5 | 0.76 | 1.07 | 71.3 | 71.6 | 70.87 | 76405 |
| 1714602600 | 70.74 | -0.13 | -0.18 | 70.83 | 71.59 | 70.6501 | 59146 |
| 1714516200 | 70.87 | -0.88 | -1.23 | 71.47 | 71.6309 | 70.86 | 65052 |
| 1714429800 | 71.75 | 0.33 | 0.46 | 71.72 | 71.8396 | 71.5445 | 173936 |
| 1714170600 | 71.42 | 0.53 | 0.75 | 71.27 | 71.5642 | 71.2379 | 61571 |
| 1714084200 | 70.89 | -0.25 | -0.35 | 70.28 | 70.971 | 70.2679 | 52116 |
| 1713997800 | 71.14 | -0.12 | -0.17 | 71.28 | 71.3228 | 70.91 | 97757 |
| 1713911400 | 71.26 | 0.74 | 1.05 | 70.79 | 71.3 | 70.7 | 71985 |
| 1713825000 | 70.52 | 0.5 | 0.71 | 70.29 | 70.8 | 70.12 | 62630 |
| 1713565800 | 70.02 | -0.28 | -0.40 | 70.27 | 70.4531 | 69.8426 | 78761 |
| 1713479400 | 70.3 | -0.06 | -0.09 | 70.53 | 70.75 | 70.18 | 100161 |
| 1713393000 | 70.36 | -0.19 | -0.27 | 70.81 | 70.868 | 70.1644 | 109554 |
| 1713306600 | 70.55 | -0.33 | -0.47 | 70.69 | 70.82 | 70.38 | 83681 |
| 1713220200 | 70.88 | -0.58 | -0.81 | 71.95 | 71.98 | 70.7409 | 177099 |
| 1712961000 | 71.46 | -0.92 | -1.27 | 71.97 | 72.07 | 71.3599 | 92229 |
| 1712874600 | 72.38 | 0.28 | 0.39 | 72.18 | 72.52 | 71.6 | 56618 |
| 1712788200 | 72.1 | -0.82 | -1.12 | 72.15 | 72.3199 | 71.85 | 102896 |
| 1712701800 | 72.92 | 0.12 | 0.16 | 73.05 | 73.1511 | 72.4624 | 66496 |
| 1712615400 | 72.8 | 0.11 | 0.15 | 72.85 | 72.9383 | 72.6901 | 85666 |
| 1712356200 | 72.69 | 0.48 | 0.66 | 72.32 | 72.82 | 72.23 | 96202 |
| 1712269800 | 72.21 | -0.59 | -0.81 | 73.34 | 73.34 | 72.15 | 71290 |
| 1712183400 | 72.8 | 0.14 | 0.19 | 72.52 | 72.93 | 72.52 | 67767 |
| 1712097000 | 72.66 | -0.53 | -0.72 | 72.79 | 72.79 | 72.44 | 141430 |
| 1712010600 | 73.19 | -0.27 | -0.37 | 73.45 | 73.5085 | 73.08 | 139685 |
| 1711665000 | 73.46 | -0.04 | -0.05 | 73.47 | 73.525 | 73.3312 | 95320 |
| 1711578600 | 73.5 | 0.56 | 0.77 | 73.3 | 73.5 | 73.0486 | 60060 |
| 1711492200 | 72.94 | -0.05 | -0.07 | 73.26 | 73.37 | 72.86 | 90358 |
| 1711405800 | 72.99 | -0.13 | -0.18 | 72.95 | 73.1179 | 72.91 | 79322 |
| 1711146600 | 73.12 | -0.17 | -0.23 | 73.34 | 73.34 | 73.11 | 43517 |
| 1711060200 | 73.29 | 0.15 | 0.21 | 73.4 | 73.5868 | 73.2674 | 173155 |
| 1710973800 | 73.14 | 0.61 | 0.84 | 72.49 | 73.175 | 72.4304 | 57326 |
| 1710887400 | 72.53 | 0.29 | 0.40 | 72.25 | 72.53 | 72.042 | 59563 |
| 1710801000 | 72.24 | 0.2 | 0.28 | 72.39 | 72.6347 | 72.2377 | 56892 |
| 1710541800 | 72.04 | -0.34 | -0.47 | 72.11 | 72.2235 | 71.8844 | 55072 |
| 1710455400 | 72.38 | -0.27 | -0.37 | 72.73 | 72.73 | 72.035 | 76276 |
| 1710369000 | 72.65 | -0.03 | -0.04 | 72.72 | 72.8 | 72.51 | 98520 |
| 1710282600 | 72.68 | 0.51 | 0.71 | 72.26 | 72.8 | 72.15 | 52817 |
| 1710196200 | 72.17 | -0.21 | -0.29 | 72.16 | 72.2947 | 71.9808 | 43388 |
| 1709940600 | 72.38 | -0.22 | -0.30 | 72.73 | 72.9798 | 72.27 | 56304 |
| 1709854200 | 72.6 | 0.6 | 0.83 | 72.37 | 72.6993 | 72.3144 | 89395 |
| 1709767800 | 72 | 0.44 | 0.61 | 72.1 | 72.2699 | 71.7601 | 185550 |
| 1709681400 | 71.56 | -0.34 | -0.47 | 71.9 | 71.9 | 71.324 | 100360 |
| 1709595000 | 71.9 | -0.1 | -0.14 | 71.88 | 72.05 | 71.86 | 69853 |
| 1709335800 | 72 | 0.59 | 0.83 | 71.47 | 72.0499 | 71.39 | 87957 |
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
