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 | 0.72 | 0.979991833401 | 73.47 | 74.25 | 73.1 | 1107865 | 73.5657801 | SP |
| 4 | -0.14 | -0.18834925333 | 74.33 | 74.63 | 72.96 | 1130296 | 73.58503032 | SP |
| 12 | -1.06 | -1.40863787375 | 75.25 | 75.92 | 72.96 | 1141936 | 74.52650275 | SP |
| 26 | 1.9 | 2.6283026698 | 72.29 | 76.7552 | 71.91 | 1374405 | 74.84097091 | SP |
| 52 | -2.43 | -3.17149569303 | 76.62 | 77.4563 | 70.425 | 1224625 | 74.395283 | SP |
| 156 | -15.05 | -16.864634693 | 89.24 | 91.56 | 70.425 | 1128975 | 78.77687971 | SP |
| 260 | -9.5 | -11.3514159398 | 83.69 | 95 | 70.425 | 1115202 | 83.30905741 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715034600 | 74.19 | 0.1 | 0.13 | 74.17 | 74.225 | 74.09 | 1323673 |
| 1714775400 | 74.09 | 0.38 | 0.52 | 74.17 | 74.25 | 73.91 | 1004420 |
| 1714689000 | 73.71 | 0.39 | 0.53 | 73.36 | 73.74 | 73.32 | 1109501 |
| 1714602600 | 73.32 | 0.05 | 0.07 | 73.21 | 73.58 | 73.1 | 1630994 |
| 1714516200 | 73.27 | -0.32 | -0.43 | 73.4 | 73.44 | 73.23 | 1028574 |
| 1714429800 | 73.59 | 0.25 | 0.34 | 73.47 | 73.62 | 73.45 | 765837 |
| 1714170600 | 73.34 | 0.16 | 0.22 | 73.3 | 73.44 | 73.3 | 636367 |
| 1714084200 | 73.18 | -0.21 | -0.29 | 73.03 | 73.2 | 72.951 | 860556 |
| 1713997800 | 73.39 | -0.19 | -0.26 | 73.45 | 73.46 | 73.2635 | 1130651 |
| 1713911400 | 73.58 | 0.16 | 0.22 | 73.37 | 73.77 | 73.32 | 1116995 |
| 1713825000 | 73.42 | 0.05 | 0.07 | 73.36 | 73.4567 | 73.3 | 1088698 |
| 1713565800 | 73.37 | 0.08 | 0.11 | 73.48 | 73.48 | 73.32 | 869236 |
| 1713479400 | 73.29 | -0.19 | -0.26 | 73.48 | 73.48 | 73.215 | 1232123 |
| 1713393000 | 73.48 | 0.35 | 0.48 | 73.39 | 73.5586 | 73.275 | 1269102 |
| 1713306600 | 73.13 | -0.21 | -0.29 | 73.1 | 73.21 | 72.97 | 1147950 |
| 1713220200 | 73.34 | -0.48 | -0.65 | 73.49 | 73.49 | 73.1858 | 1583229 |
| 1712961000 | 73.82 | 0.23 | 0.31 | 73.88 | 73.955 | 73.8 | 1278857 |
| 1712874600 | 73.59 | -0.09 | -0.12 | 73.8 | 73.88 | 73.5 | 1151179 |
| 1712788200 | 73.68 | -0.9 | -1.21 | 73.98 | 74 | 73.59 | 1316580 |
| 1712701800 | 74.58 | 0.27 | 0.36 | 74.52 | 74.63 | 74.49 | 1254137 |
| 1712615400 | 74.31 | -0.15 | -0.20 | 74.33 | 74.39 | 74.255 | 1238019 |
| 1712356200 | 74.46 | -0.34 | -0.45 | 74.54 | 74.68 | 74.445 | 1030995 |
| 1712269800 | 74.8 | 0.17 | 0.23 | 74.78 | 74.84 | 74.57 | 953385 |
| 1712183400 | 74.63 | 0.07 | 0.09 | 74.32 | 74.63 | 74.2464 | 966653 |
| 1712097000 | 74.56 | -0.08 | -0.11 | 74.42 | 74.56 | 74.31 | 1066296 |
| 1712010600 | 74.64 | -0.76 | -1.01 | 74.97 | 75.03 | 74.57 | 991426 |
| 1711665000 | 75.4 | -0.09 | -0.12 | 75.37 | 75.515 | 75.33 | 1055259 |
| 1711578600 | 75.49 | 0.29 | 0.39 | 75.37 | 75.495 | 75.27 | 844699 |
| 1711492200 | 75.2 | 0.02 | 0.03 | 75.18 | 75.2399 | 75.0535 | 854872 |
| 1711405800 | 75.18 | -0.16 | -0.21 | 75.35 | 75.35 | 75.14 | 809039 |
| 1711146600 | 75.34 | 0.28 | 0.37 | 75.4 | 75.43 | 75.29 | 978405 |
| 1711060200 | 75.06 | 0.05 | 0.07 | 75.16 | 75.21 | 75.0021 | 1058779 |
| 1710973800 | 75.01 | 0.18 | 0.24 | 74.87 | 75.13 | 74.76 | 1233547 |
| 1710887400 | 74.83 | 0.19 | 0.25 | 74.79 | 74.93 | 74.74 | 950780 |
| 1710801000 | 74.64 | -0.08 | -0.11 | 74.7 | 74.76 | 74.58 | 1346993 |
| 1710541800 | 74.72 | -0.09 | -0.12 | 74.77 | 74.805 | 74.67 | 734881 |
| 1710455400 | 74.81 | -0.43 | -0.57 | 75.06 | 75.06 | 74.78 | 1161930 |
| 1710369000 | 75.24 | -0.15 | -0.20 | 75.38 | 75.39 | 75.24 | 928173 |
| 1710282600 | 75.39 | -0.24 | -0.32 | 75.49 | 75.4999 | 75.31 | 817603 |
| 1710196200 | 75.63 | -0.05 | -0.07 | 75.92 | 75.92 | 75.55 | 1241572 |
| 1709940600 | 75.68 | 0.07 | 0.09 | 75.76 | 75.82 | 75.64 | 1436246 |
| 1709854200 | 75.61 | 0.18 | 0.24 | 75.6 | 75.62 | 75.445 | 1468519 |
| 1709767800 | 75.43 | 0.16 | 0.21 | 75.5 | 75.605 | 75.38 | 2826536 |
| 1709681400 | 75.27 | 0.33 | 0.44 | 75.26 | 75.42 | 75.16 | 1043995 |
| 1709595000 | 74.94 | -0.16 | -0.21 | 74.91 | 75.01 | 74.75 | 1064441 |
| 1709335800 | 75.1 | 0.14 | 0.19 | 74.7 | 75.125 | 74.5 | 1113627 |
| 1709249400 | 74.96 | 0.12 | 0.16 | 74.88 | 75.07 | 74.88 | 1302700 |
| 1709163000 | 74.84 | 0.17 | 0.23 | 74.72 | 74.84 | 74.68 | 897207 |
| 1709076600 | 74.67 | -0.13 | -0.17 | 74.76 | 74.83 | 74.6298 | 1250773 |
| 1708990200 | 74.8 | -0.13 | -0.17 | 74.92 | 74.92 | 74.64 | 1116360 |
| 1708731000 | 74.93 | 0.23 | 0.31 | 74.72 | 74.985 | 74.7 | 1553365 |
| 1708644600 | 74.7 | 0 | 0.00 | 74.72 | 74.8097 | 74.59 | 1184387 |
| 1708558200 | 74.7 | -0.22 | -0.29 | 74.93 | 74.95 | 74.64 | 1606870 |
| 1708471800 | 74.92 | 0.2 | 0.27 | 74.91 | 74.98 | 74.8 | 1397798 |
| 1708126200 | 74.72 | -0.28 | -0.37 | 74.64 | 74.74 | 74.58 | 899157 |
| 1708039800 | 75 | 0.23 | 0.31 | 75.09 | 75.1116 | 74.8856 | 958019 |
| 1707953400 | 74.77 | 0.26 | 0.35 | 74.64 | 74.855 | 74.6 | 1460491 |
| 1707867000 | 74.51 | -0.74 | -0.98 | 74.72 | 74.77 | 74.485 | 1031374 |
| 1707780600 | 75.25 | 0.09 | 0.12 | 75.25 | 75.31 | 75.11 | 1079895 |
| 1707521400 | 75.16 | -0.1 | -0.13 | 75.16 | 75.19 | 75.08 | 2027125 |
| 1707435000 | 75.26 | -0.24 | -0.32 | 75.36 | 75.4 | 75.2 | 1210634 |
| 1707348600 | 75.5 | -0.12 | -0.16 | 75.5 | 75.73 | 75.43 | 1954647 |
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
