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 | 2.7622 | 3.99623842593 | 69.12 | 72.2251 | 68.61 | 266691 | 69.96228184 | SP |
| 4 | -3.0278 | -4.04191696703 | 74.91 | 75.6806 | 68.53 | 347868 | 72.23225671 | SP |
| 12 | 0.1522 | 0.212184581068 | 71.73 | 76.25 | 68.53 | 301816 | 72.92872204 | SP |
| 26 | 14.7022 | 25.7121371109 | 57.18 | 76.25 | 57.05 | 290477 | 70.07876061 | SP |
| 52 | 17.8422 | 33.0166543301 | 54.04 | 76.25 | 53.01 | 223832 | 66.38475185 | SP |
| 156 | -258.5178 | -78.2438861985 | 330.4 | 349.895 | 40.31 | 357547 | 62.93949199 | SP |
| 260 | -108.9878 | -60.2575330348 | 180.87 | 349.895 | 40.31 | 249065 | 86.53283833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 71.8 | 1.05 | 1.48 | 71.48 | 72.2251 | 71.13 | 116228 |
| 1714084200 | 70.75 | -0.09 | -0.13 | 69.76 | 70.965 | 69.55 | 92303 |
| 1713997800 | 70.84 | 0.33 | 0.47 | 71.38 | 71.52 | 70.51 | 102394 |
| 1713911400 | 70.51 | 1.13 | 1.63 | 69.7 | 70.7 | 69.68 | 194004 |
| 1713825000 | 69.38 | 0.66 | 0.96 | 69.12 | 69.78 | 68.61 | 828526 |
| 1713565800 | 68.72 | -1.87 | -2.65 | 70.19 | 70.43 | 68.53 | 378420 |
| 1713479400 | 70.59 | -0.72 | -1.01 | 71.39 | 71.52 | 70.49 | 1576249 |
| 1713393000 | 71.31 | -1.27 | -1.75 | 72.69 | 72.9 | 71.31 | 204786 |
| 1713306600 | 72.58 | 0.12 | 0.17 | 72.46 | 72.88 | 72.24 | 338021 |
| 1713220200 | 72.46 | -1.34 | -1.82 | 74.26 | 74.4 | 72.3651 | 262298 |
| 1712961000 | 73.8 | -1.35 | -1.80 | 74.18 | 74.51 | 73.6 | 188590 |
| 1712874600 | 75.15 | 1.54 | 2.09 | 73.99 | 75.235 | 73.61 | 215586 |
| 1712788200 | 73.61 | -0.85 | -1.14 | 73.48 | 73.8351 | 73.33 | 105488 |
| 1712701800 | 74.46 | 0.36 | 0.49 | 74.54 | 74.77 | 73.51 | 99790 |
| 1712615400 | 74.1 | -0.15 | -0.20 | 74.44 | 74.555 | 74.0037 | 138253 |
| 1712356200 | 74.25 | 0.87 | 1.19 | 73.66 | 74.53 | 73.515 | 78014 |
| 1712269800 | 73.38 | -1.23 | -1.65 | 75.33 | 75.6499 | 73.34 | 93860 |
| 1712183400 | 74.61 | 0.16 | 0.21 | 74 | 75.07 | 73.95 | 195876 |
| 1712097000 | 74.45 | -0.6 | -0.80 | 74.28 | 74.6055 | 73.84 | 420934 |
| 1712010600 | 75.05 | 0.24 | 0.32 | 74.91 | 75.6806 | 74.76 | 1327748 |
| 1711665000 | 74.81 | -0.14 | -0.19 | 74.84 | 75.05 | 74.52 | 71908 |
| 1711578600 | 74.95 | 0.16 | 0.21 | 75.3 | 75.3 | 74.46 | 79071 |
| 1711492200 | 74.79 | -0.37 | -0.49 | 75.48 | 75.6261 | 74.76 | 75673 |
| 1711405800 | 75.16 | -0.44 | -0.58 | 75 | 75.5958 | 74.7488 | 900056 |
| 1711146600 | 75.6 | 0.17 | 0.23 | 75.28 | 75.7974 | 75.11 | 89147 |
| 1711060200 | 75.43 | 0.19 | 0.25 | 76.04 | 76.25 | 75.33 | 151435 |
| 1710973800 | 75.24 | 1.09 | 1.47 | 74.4 | 75.24 | 74.0029 | 127751 |
| 1710887400 | 74.15 | 0.3 | 0.41 | 73.36 | 74.24 | 73.005 | 108306 |
| 1710801000 | 73.85 | 0.44 | 0.60 | 74.22 | 74.7 | 73.71 | 77574 |
| 1710541800 | 73.41 | -1.12 | -1.50 | 73.49 | 73.93 | 73.1201 | 197985 |
| 1710455400 | 74.53 | -0.05 | -0.07 | 74.88 | 75.12 | 74.08 | 80919 |
| 1710369000 | 74.58 | -0.73 | -0.97 | 75.13 | 75.1444 | 74.2736 | 67600 |
| 1710282600 | 75.31 | 1.59 | 2.16 | 74.44 | 75.31 | 73.78 | 89678 |
| 1710196200 | 73.72 | -0.49 | -0.66 | 73.82 | 73.9985 | 73.37 | 135950 |
| 1709940600 | 74.21 | -1.09 | -1.45 | 75.49 | 76.06 | 74.11 | 236128 |
| 1709854200 | 75.3 | 1.27 | 1.72 | 74.69 | 75.5 | 74.42 | 185086 |
| 1709767800 | 74.03 | 0.78 | 1.06 | 74.12 | 74.5699 | 73.5107 | 159946 |
| 1709681400 | 73.25 | -1.68 | -2.24 | 74.33 | 74.42 | 72.824 | 99158 |
| 1709595000 | 74.93 | 0.14 | 0.19 | 74.9 | 75.35 | 74.73 | 155812 |
| 1709335800 | 74.79 | 1.36 | 1.85 | 73.58 | 74.9038 | 73.53 | 142780 |
| 1709249400 | 73.43 | 0.69 | 0.95 | 73.1 | 73.56 | 72.73 | 96899 |
| 1709163000 | 72.74 | -0.31 | -0.42 | 72.75 | 72.92 | 72.47 | 142121 |
| 1709076600 | 73.05 | -0.07 | -0.10 | 73.19 | 73.3451 | 72.72 | 129077 |
| 1708990200 | 73.12 | 0.06 | 0.08 | 73.26 | 73.47 | 72.9588 | 78124 |
| 1708731000 | 73.06 | 0.01 | 0.01 | 73.67 | 73.8599 | 72.85 | 79689 |
| 1708644600 | 73.05 | 2.29 | 3.24 | 72.63 | 73.35 | 72.58 | 234523 |
| 1708558200 | 70.76 | -0.41 | -0.58 | 70.64 | 70.88 | 70.08 | 144332 |
| 1708471800 | 71.17 | -0.71 | -0.99 | 71.59 | 71.78 | 70.62 | 187889 |
| 1708126200 | 71.88 | -0.65 | -0.90 | 72.63 | 72.76 | 71.78 | 84626 |
| 1708039800 | 72.53 | -0.05 | -0.07 | 72.74 | 72.9036 | 72.11 | 125928 |
| 1707953400 | 72.58 | 0.83 | 1.16 | 72.3 | 72.72 | 71.9337 | 103774 |
| 1707867000 | 71.75 | -1.3 | -1.78 | 71.64 | 72.359 | 71.25 | 155754 |
| 1707780600 | 73.05 | -0.61 | -0.83 | 73.75 | 73.93 | 72.96 | 4744517 |
| 1707521400 | 73.66 | 0.84 | 1.15 | 73.01 | 73.8335 | 72.89 | 121963 |
| 1707435000 | 72.82 | 0.36 | 0.50 | 72.55 | 72.94 | 72.54 | 142499 |
| 1707348600 | 72.46 | 0.96 | 1.34 | 71.96 | 72.52 | 71.785 | 407951 |
| 1707262200 | 71.5 | -0.18 | -0.25 | 71.82 | 71.9571 | 71.07 | 145218 |
| 1707175800 | 71.68 | 0.17 | 0.24 | 71.73 | 71.86 | 71.0236 | 191134 |
| 1706916600 | 71.51 | 0.72 | 1.02 | 70.43 | 71.65 | 70.24 | 230605 |
| 1706830200 | 70.79 | 0.9 | 1.29 | 70.27 | 70.83 | 70.1 | 137993 |
| 1706743800 | 69.89 | -1.4 | -1.96 | 70.58 | 70.95 | 69.89 | 163683 |
| 1706657400 | 71.29 | -0.55 | -0.77 | 71.84 | 71.91 | 71.1099 | 186326 |
| 1706571000 | 71.84 | 0.61 | 0.86 | 71.39 | 71.8748 | 71.1727 | 236115 |
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
