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 | -0.3 | -0.389711613406 | 76.98 | 77.028 | 76.38 | 40877 | 76.59566852 | SP |
| 4 | 0.17 | 0.222193177362 | 76.51 | 77.04 | 76.38 | 28805 | 76.61205727 | SP |
| 12 | 0.65 | 0.854925687229 | 76.03 | 77.04 | 75.59 | 23868 | 76.42421971 | SP |
| 26 | 2.6 | 3.50971922246 | 74.08 | 77.35 | 72.7501 | 24402 | 75.95641603 | SP |
| 52 | 5.7 | 8.03043110735 | 70.98 | 77.35 | 69.3 | 22560 | 74.40211579 | SP |
| 156 | 0.04 | 0.0521920668059 | 76.64 | 77.5893 | 66.81 | 65473 | 73.0683066 | SP |
| 260 | 1.815 | 2.42436385494 | 74.865 | 77.75 | 52.44 | 57750 | 73.07896743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689000 | 76.68 | 0.3 | 0.39 | 76.59 | 76.7491 | 76.5531 | 10675 |
| 1714602600 | 76.38 | -0.44 | -0.57 | 76.48 | 76.78 | 76.38 | 107033 |
| 1714516200 | 76.82 | -0.09 | -0.12 | 76.91 | 76.996 | 76.801 | 48922 |
| 1714429800 | 76.9108 | 0.05 | 0.07 | 77 | 77.028 | 76.85 | 24200 |
| 1714170600 | 76.86 | 0.07 | 0.09 | 76.98 | 77.01 | 76.83 | 13553 |
| 1714084200 | 76.79 | 0.08 | 0.10 | 76.7 | 76.86 | 76.6307 | 12576 |
| 1713997800 | 76.71 | -0.02 | -0.03 | 76.87 | 76.87 | 76.7 | 19753 |
| 1713911400 | 76.73 | 0.08 | 0.10 | 76.77 | 76.95 | 76.7 | 18246 |
| 1713825000 | 76.65 | 0.2 | 0.26 | 76.59 | 76.7859 | 76.57 | 14605 |
| 1713565800 | 76.4498 | -0.14 | -0.18 | 76.68 | 76.68 | 76.431 | 17291 |
| 1713479400 | 76.59 | 0.1 | 0.13 | 76.49 | 76.6 | 76.4413 | 13219 |
| 1713393000 | 76.49 | -0.12 | -0.16 | 76.69 | 76.71 | 76.39 | 132112 |
| 1713306600 | 76.61 | 0.13 | 0.17 | 76.51 | 76.61 | 76.386 | 18718 |
| 1713220200 | 76.4802 | -0.27 | -0.35 | 76.9 | 76.9241 | 76.4107 | 17925 |
| 1712961000 | 76.75 | -0.13 | -0.17 | 76.78 | 76.78 | 76.56 | 7036 |
| 1712874600 | 76.88 | 0.02 | 0.03 | 77.04 | 77.04 | 76.5219 | 17536 |
| 1712788200 | 76.86 | 0.05 | 0.07 | 76.75 | 76.95 | 76.71 | 23350 |
| 1712701800 | 76.81 | 0.15 | 0.20 | 76.77 | 76.8699 | 76.67 | 27551 |
| 1712615400 | 76.6601 | 0.02 | 0.03 | 76.82 | 76.91 | 76.6601 | 14685 |
| 1712356200 | 76.64 | 0.3 | 0.39 | 76.51 | 76.64 | 76.5 | 17131 |
| 1712269800 | 76.34 | -0.25 | -0.33 | 76.63 | 76.64 | 76.2 | 48570 |
| 1712183400 | 76.59 | 0.19 | 0.25 | 76.59 | 76.72 | 76.5 | 14926 |
| 1712097000 | 76.4 | 0.07 | 0.09 | 76.25 | 76.58 | 76.2 | 21243 |
| 1712010600 | 76.3346 | -0.18 | -0.23 | 76.2 | 76.4299 | 76.2 | 8161 |
| 1711665000 | 76.5135 | 0.02 | 0.03 | 76.48 | 76.6787 | 76.4576 | 6072 |
| 1711578600 | 76.4926 | 0.09 | 0.12 | 76.27 | 76.5083 | 76.27 | 13858 |
| 1711492200 | 76.4033 | -0.11 | -0.15 | 76.64 | 76.64 | 76.3294 | 23317 |
| 1711405800 | 76.516 | -0.08 | -0.11 | 76.72 | 76.72 | 76.345 | 10247 |
| 1711146600 | 76.6 | -0.13 | -0.17 | 76.67 | 76.71 | 76.52 | 9053 |
| 1711060200 | 76.73 | 0.04 | 0.05 | 76.86 | 76.9 | 76.61 | 12509 |
| 1710973800 | 76.6948 | 0.05 | 0.07 | 76.71 | 76.83 | 76.3797 | 15650 |
| 1710887400 | 76.6449 | -0.01 | -0.01 | 76.62 | 76.79 | 76.53 | 30995 |
| 1710801000 | 76.65 | 0.14 | 0.18 | 76.66 | 76.76 | 76.56 | 17486 |
| 1710541800 | 76.51 | 0.06 | 0.07 | 76.55 | 76.612 | 76.39 | 17138 |
| 1710455400 | 76.455 | 0.19 | 0.26 | 76.31 | 76.5007 | 76.23 | 20461 |
| 1710369000 | 76.26 | 0.18 | 0.24 | 76.2 | 76.4562 | 76.2 | 19295 |
| 1710282600 | 76.0752 | 0.11 | 0.14 | 76.165 | 76.2076 | 75.96 | 18975 |
| 1710196200 | 75.9697 | 0.14 | 0.18 | 75.77 | 76.0388 | 75.77 | 9151 |
| 1709940600 | 75.83 | -0.02 | -0.03 | 76.11 | 76.11 | 75.83 | 35503 |
| 1709854200 | 75.85 | 0.25 | 0.33 | 75.63 | 75.85 | 75.63 | 13946 |
| 1709767800 | 75.6 | 0 | 0.00 | 75.82 | 75.89 | 75.6 | 20170 |
| 1709681400 | 75.6 | -0.29 | -0.38 | 75.84 | 75.84 | 75.59 | 36593 |
| 1709595000 | 75.8862 | 0.11 | 0.14 | 75.96 | 76.03 | 75.8216 | 5216 |
| 1709335800 | 75.7801 | -0.24 | -0.32 | 75.97 | 75.97 | 75.73 | 12386 |
| 1709249400 | 76.02 | -0.15 | -0.20 | 76.35 | 76.3592 | 75.97 | 33786 |
| 1709163000 | 76.17 | -0.25 | -0.33 | 76.54 | 76.54 | 76.1501 | 30646 |
| 1709076600 | 76.42 | 0.16 | 0.21 | 76.33 | 76.61 | 76.33 | 92959 |
| 1708990200 | 76.26 | -0.31 | -0.40 | 76.48 | 76.48 | 76.22 | 8893 |
| 1708731000 | 76.57 | -0.04 | -0.05 | 76.82 | 76.82 | 76.3301 | 35612 |
| 1708644600 | 76.61 | -0.22 | -0.29 | 76.95 | 76.95 | 76.5201 | 11592 |
| 1708558200 | 76.83 | 0.17 | 0.22 | 76.56 | 76.83 | 76.4001 | 43769 |
| 1708471800 | 76.66 | 0.31 | 0.41 | 76.45 | 76.71 | 76.34 | 9677 |
| 1708126200 | 76.35 | 0.12 | 0.16 | 76.43 | 76.46 | 76.2 | 11081 |
| 1708039800 | 76.2302 | 0.05 | 0.07 | 76.22 | 76.264 | 76.05 | 25478 |
| 1707953400 | 76.18 | 0.23 | 0.30 | 76.27 | 76.27 | 76.015 | 5218 |
| 1707867000 | 75.95 | -0.08 | -0.11 | 75.82 | 76.2422 | 75.82 | 25735 |
| 1707780600 | 76.03 | 0.05 | 0.07 | 76.01 | 76.16 | 75.95 | 11154 |
| 1707521400 | 75.98 | 0.03 | 0.04 | 76.03 | 76.21 | 75.98 | 21732 |
| 1707435000 | 75.95 | -0.34 | -0.45 | 76.36 | 76.36 | 75.95 | 17265 |
| 1707348600 | 76.29 | -0.06 | -0.08 | 76.4 | 76.4 | 76.07 | 9730 |
| 1707262200 | 76.35 | 0.01 | 0.01 | 76.36 | 76.4269 | 76.2235 | 27787 |
| 1707175800 | 76.34 | 0.2 | 0.26 | 76.45 | 76.45 | 76.09 | 13802 |
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
