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 | -2.5631 | -3.48389289112 | 73.57 | 74.0699 | 70.72 | 49274 | 73.28229712 | SP |
| 4 | 1.5369 | 2.21232186555 | 69.47 | 74.0699 | 68.04 | 24331 | 71.87966616 | SP |
| 12 | 3.1869 | 4.69905632557 | 67.82 | 74.07 | 65.77 | 32879 | 70.95793024 | SP |
| 26 | 7.5069 | 11.8218897638 | 63.5 | 74.07 | 58.2 | 38264 | 66.15971855 | SP |
| 52 | 22.3069 | 45.8047227926 | 48.7 | 74.07 | 44.27 | 28524 | 62.66739363 | SP |
| 156 | 7.7069 | 12.1751974724 | 63.3 | 74.07 | 36.96 | 23329 | 56.73556517 | SP |
| 260 | 16.9269 | 31.2997411243 | 54.08 | 74.16 | 9.13 | 62084 | 36.02225536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 70.78 | -1.91 | -2.63 | 71.95 | 72.175 | 70.72 | 86579 |
| 1725575400 | 72.69 | -0.74 | -1.01 | 73.25 | 73.25 | 72.65 | 13564 |
| 1725489000 | 73.43 | 0.63 | 0.87 | 73.11 | 73.65 | 73.11 | 74709 |
| 1725402600 | 72.8 | -1.1 | -1.49 | 73.85 | 73.85 | 72.66 | 64617 |
| 1725057000 | 73.9 | 1.01 | 1.39 | 73.57 | 74.0699 | 73.55 | 44918 |
| 1724970600 | 72.89 | 0.35 | 0.48 | 72.99 | 73.25 | 72.82 | 19331 |
| 1724884200 | 72.54 | -0.09 | -0.12 | 72.63 | 72.77 | 72.48 | 9712 |
| 1724797800 | 72.63 | -0.2 | -0.27 | 72.52 | 72.79 | 72.351 | 14735 |
| 1724711400 | 72.83 | 0.34 | 0.47 | 73.17 | 73.2 | 72.6 | 16022 |
| 1724452200 | 72.49 | 0.64 | 0.89 | 72.2 | 72.49 | 72.03 | 15157 |
| 1724365800 | 71.85 | -0.34 | -0.47 | 72.26 | 72.26 | 71.5811 | 13436 |
| 1724279400 | 72.19 | 0.79 | 1.11 | 71.86 | 72.2199 | 71.82 | 14380 |
| 1724193000 | 71.4 | 0.34 | 0.49 | 71.83 | 71.83 | 71.3 | 14107 |
| 1724106600 | 71.055 | 0.26 | 0.36 | 70.97 | 71.27 | 70.81 | 20516 |
| 1723847400 | 70.8 | 1.22 | 1.75 | 70.41 | 70.9301 | 70.3994 | 26303 |
| 1723761000 | 69.58 | 1.25 | 1.83 | 69.18 | 69.8 | 69.05 | 26046 |
| 1723674600 | 68.33 | -0.47 | -0.68 | 68.21 | 68.48 | 68.04 | 15133 |
| 1723588200 | 68.8 | -0.3 | -0.43 | 68.42 | 68.82 | 68.34 | 26206 |
| 1723501800 | 69.1 | -0.36 | -0.52 | 69.51 | 69.56 | 69.06 | 19492 |
| 1723242600 | 69.46 | 0.05 | 0.07 | 69.47 | 69.8 | 69.1 | 19905 |
| 1723156200 | 69.41 | 1.12 | 1.64 | 68.85 | 69.55 | 68.815 | 17249 |
| 1723069800 | 68.29 | 0.64 | 0.95 | 69.65 | 69.65 | 68.1201 | 36778 |
| 1722983400 | 67.65 | 0.38 | 0.56 | 67.41 | 68.3 | 67.13 | 44500 |
| 1722897000 | 67.27 | -3.47 | -4.91 | 65.769999 | 68.15 | 65.75 | 129612 |
| 1722637800 | 70.74 | -1.41 | -1.95 | 70.63 | 71.15 | 70.3313 | 59404 |
| 1722551400 | 72.15 | -1.71 | -2.32 | 73.01 | 73.12 | 71.93 | 70023 |
| 1722465000 | 73.86 | 1.32 | 1.83 | 73.59 | 74.03 | 73.38 | 36773 |
| 1722378600 | 72.5354 | 0.24 | 0.33 | 72.61 | 72.65 | 72.155 | 13096 |
| 1722292200 | 72.3 | -0.12 | -0.17 | 72.68 | 72.68 | 71.97 | 23948 |
| 1722033000 | 72.42 | 2.66 | 3.81 | 72.43 | 72.5399 | 72.02 | 48408 |
| 1721946600 | 69.76 | 0.82 | 1.19 | 69 | 70.214 | 69 | 80777 |
| 1721860200 | 68.94 | -0.8 | -1.15 | 69.39 | 70.1099 | 68.86 | 45890 |
| 1721773800 | 69.74 | -2.25 | -3.13 | 71.01 | 71.01 | 69.1184 | 59712 |
| 1721687400 | 71.99 | 1.19 | 1.68 | 71.53 | 72.2599 | 71.53 | 25626 |
| 1721428200 | 70.8 | -2.58 | -3.52 | 71.74 | 71.74 | 70.7801 | 67792 |
| 1721341800 | 73.38 | 0.06 | 0.08 | 73.93 | 74.0299 | 73.34 | 25206 |
| 1721255400 | 73.32 | -0.67 | -0.91 | 73.65 | 73.65 | 73.1901 | 40732 |
| 1721169000 | 73.99 | 0.53 | 0.72 | 73.65 | 74.07 | 73.2 | 51174 |
| 1721082600 | 73.46 | 0.14 | 0.19 | 73.71 | 73.71 | 73.17 | 21445 |
| 1720823400 | 73.32 | 0.4 | 0.55 | 73.01 | 73.5399 | 72.93 | 24660 |
| 1720737000 | 72.92 | 0.48 | 0.66 | 72.91 | 73.0286 | 72.68 | 38736 |
| 1720650600 | 72.44 | -0.36 | -0.49 | 72.2 | 72.56 | 72.0655 | 21555 |
| 1720564200 | 72.8 | 0.57 | 0.79 | 72.54 | 72.9384 | 72.53 | 36133 |
| 1720477800 | 72.23 | -0.14 | -0.19 | 72.5 | 72.71 | 72.1319 | 42342 |
| 1720218600 | 72.37 | 0.58 | 0.81 | 71.91 | 72.38 | 71.8675 | 23944 |
| 1720040640 | 71.79 | 0.59 | 0.83 | 71.33 | 71.89 | 71.33 | 27115 |
| 1719959400 | 71.2 | 0.04 | 0.06 | 70.7 | 71.24 | 70.7 | 25988 |
| 1719873000 | 71.16 | 0.85 | 1.21 | 70.85 | 71.2799 | 70.81 | 42017 |
| 1719613800 | 70.31 | 0 | 0.00 | 70.31 | 70.31 | 70.31 | 0 |
| 1719527400 | 70.31 | 1.6 | 2.33 | 69.9 | 70.3587 | 69.9 | 31367 |
| 1719441000 | 68.71 | 0.01 | 0.01 | 68.59 | 68.8493 | 68.59 | 10461 |
| 1719354600 | 68.7 | -0.19 | -0.28 | 68.91 | 68.91 | 68.53 | 14075 |
| 1719268200 | 68.89 | 1.2 | 1.77 | 68.44 | 69.25 | 68.44 | 31936 |
| 1719009000 | 67.69 | -0.68 | -0.99 | 68 | 68.2 | 67.63 | 24511 |
| 1718922600 | 68.37 | -1.49 | -2.13 | 68.8 | 68.8 | 68.09 | 50551 |
| 1718749800 | 69.86 | 0.55 | 0.79 | 69.38 | 69.86 | 69.38 | 26230 |
| 1718663400 | 69.31 | 0.21 | 0.30 | 69.47 | 69.47 | 68.93 | 38512 |
| 1718404200 | 69.1 | 1.49 | 2.20 | 67.82 | 69.1 | 67.82 | 29475 |
| 1718317800 | 67.61 | -0.16 | -0.24 | 68.17 | 68.17 | 67.4501 | 45517 |
| 1718231400 | 67.77 | 0.88 | 1.32 | 67.76 | 68.24 | 67.695 | 32757 |
| 1718145000 | 66.89 | 0.37 | 0.56 | 66.709999 | 66.89 | 66.349999 | 22241 |
| 1718058600 | 66.519999 | 0.22 | 0.33 | 66.59 | 66.7555 | 66.349999 | 26757 |
| 1717799400 | 66.3 | 1.43 | 2.20 | 66.83 | 66.83 | 66.1101 | 43947 |
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
