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 | 1.7881 | 2.50609670638 | 71.35 | 73.3889 | 70.73 | 3787 | 71.89337805 | SP |
| 4 | -1.8019 | -2.40445689885 | 74.94 | 74.94 | 70.73 | 7909 | 73.41945861 | SP |
| 12 | 3.0881 | 4.40842255532 | 70.05 | 75.06 | 70.05 | 7135 | 72.83928627 | SP |
| 26 | 13.8081 | 23.2733861453 | 59.33 | 75.06 | 58.46 | 8844 | 68.24149889 | SP |
| 52 | 14.7081 | 25.1721718295 | 58.43 | 75.06 | 57.93 | 8528 | 65.28817441 | SP |
| 156 | 12.4081 | 20.431582414 | 60.73 | 75.06 | 50.27 | 10266 | 61.93253329 | SP |
| 260 | 31.2281 | 74.5122882367 | 41.91 | 75.06 | 31.66 | 11991 | 54.22253682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 73.1381 | 0.89 | 1.24 | 72.69 | 73.3889 | 72.69 | 2499 |
| 1714084200 | 72.245 | -0.26 | -0.36 | 71.64 | 72.245 | 71.63 | 1872 |
| 1713997800 | 72.5044 | 0.04 | 0.06 | 72.54 | 72.69 | 72.1956 | 3848 |
| 1713911400 | 72.4645 | 0.85 | 1.19 | 72.02 | 72.56 | 72.02 | 6080 |
| 1713825000 | 71.6138 | 0.71 | 1.00 | 71.36 | 72 | 71.36 | 801 |
| 1713565800 | 70.9057 | -0.59 | -0.83 | 71.35 | 71.4286 | 70.73 | 6336 |
| 1713479400 | 71.5 | -0.21 | -0.29 | 71.86 | 71.86 | 71.42 | 4933 |
| 1713393000 | 71.7113 | -0.26 | -0.36 | 72.34 | 72.34 | 71.61 | 3317 |
| 1713306600 | 71.97 | -0.28 | -0.39 | 72.33 | 72.38 | 71.93 | 12131 |
| 1713220200 | 72.2545 | -0.7 | -0.96 | 73.53 | 73.53 | 72.042 | 3020 |
| 1712961000 | 72.9547 | -1.26 | -1.69 | 73.61 | 73.61 | 72.9216 | 3551 |
| 1712874600 | 74.21 | 0.63 | 0.86 | 73.69 | 74.33 | 73.5123 | 4593 |
| 1712788200 | 73.5757 | -0.56 | -0.76 | 73.39 | 73.8282 | 73.254 | 1477 |
| 1712701800 | 74.1359 | 0 | 0.00 | 74.18 | 74.3 | 73.57 | 39103 |
| 1712615400 | 74.1324 | 0.02 | 0.03 | 74.11 | 74.34 | 74.04 | 13586 |
| 1712356200 | 74.108 | 0.74 | 1.01 | 73.44 | 74.3217 | 73.44 | 8635 |
| 1712269800 | 73.3699 | -0.91 | -1.22 | 74.78 | 74.8171 | 73.3699 | 15776 |
| 1712183400 | 74.276 | 0.06 | 0.08 | 74.03 | 74.5213 | 74.03 | 13108 |
| 1712097000 | 74.2178 | -0.55 | -0.73 | 74.13 | 74.235 | 73.9674 | 4524 |
| 1712010600 | 74.7671 | -0.28 | -0.38 | 74.94 | 74.94 | 74.61 | 3867 |
| 1711665000 | 75.0488 | 0.29 | 0.38 | 74.85 | 75.052 | 74.8262 | 3731 |
| 1711578600 | 74.7629 | 0.48 | 0.65 | 74.56 | 74.7629 | 74.3 | 3162 |
| 1711492200 | 74.2814 | -0.08 | -0.10 | 74.54 | 74.54 | 74.2814 | 4045 |
| 1711405800 | 74.3586 | -0.24 | -0.33 | 74.37 | 74.495 | 74.2903 | 2421 |
| 1711146600 | 74.6012 | -0.32 | -0.43 | 74.66 | 74.74 | 74.555 | 2766 |
| 1711060200 | 74.9243 | 0.4 | 0.54 | 75.02 | 75.06 | 74.86 | 7188 |
| 1710973800 | 74.5247 | 0.57 | 0.77 | 73.85 | 74.5708 | 73.85 | 6700 |
| 1710887400 | 73.9562 | 0.48 | 0.66 | 73.37 | 73.9562 | 73.32 | 6247 |
| 1710801000 | 73.4737 | 0.4 | 0.55 | 73.68 | 73.845 | 73.4737 | 4795 |
| 1710541800 | 73.0746 | -0.47 | -0.64 | 72.93 | 73.295 | 72.93 | 3994 |
| 1710455400 | 73.5481 | -0.08 | -0.11 | 73.86 | 73.86 | 73.241 | 2048 |
| 1710369000 | 73.63 | -0.02 | -0.03 | 73.74 | 73.87 | 73.63 | 5218 |
| 1710282600 | 73.65 | 0.67 | 0.92 | 73.24 | 73.72 | 73.24 | 18514 |
| 1710196200 | 72.9768 | -0.12 | -0.16 | 72.85 | 73.0444 | 72.7627 | 2161 |
| 1709940600 | 73.0944 | -0.46 | -0.62 | 73.61 | 73.845 | 72.98 | 2698 |
| 1709854200 | 73.5532 | 0.71 | 0.98 | 73.27 | 73.67 | 73.27 | 4156 |
| 1709767800 | 72.8424 | 0.38 | 0.53 | 72.85 | 73.0835 | 72.62 | 31527 |
| 1709681400 | 72.4586 | -0.71 | -0.97 | 72.9 | 72.9 | 72.22 | 2577 |
| 1709595000 | 73.1662 | -0.1 | -0.14 | 73.08 | 73.4719 | 73.08 | 4439 |
| 1709335800 | 73.27 | 0.58 | 0.79 | 72.61 | 73.27 | 72.61 | 7749 |
| 1709249400 | 72.6924 | 0.54 | 0.75 | 72.32 | 72.6924 | 72.32 | 12073 |
| 1709163000 | 72.1519 | -0.17 | -0.23 | 71.98 | 72.2299 | 71.98 | 8162 |
| 1709076600 | 72.3179 | 0.11 | 0.16 | 72.31 | 72.3179 | 72.1873 | 1806 |
| 1708990200 | 72.2031 | -0.37 | -0.52 | 72.58 | 72.58 | 72.1788 | 5522 |
| 1708731000 | 72.5769 | 0.12 | 0.16 | 72.72 | 72.8193 | 72.48 | 3226 |
| 1708644600 | 72.4586 | 1.5 | 2.11 | 71.85 | 72.4899 | 71.85 | 3297 |
| 1708558200 | 70.962 | 0.12 | 0.17 | 70.65 | 70.962 | 70.5883 | 3094 |
| 1708471800 | 70.8448 | -0.53 | -0.74 | 70.97 | 70.9888 | 70.68 | 3971 |
| 1708126200 | 71.3719 | -0.31 | -0.43 | 71.7 | 71.8099 | 71.3719 | 8046 |
| 1708039800 | 71.6779 | 0.44 | 0.61 | 71.37 | 71.69 | 71.31 | 32480 |
| 1707953400 | 71.24 | 0.64 | 0.90 | 71.03 | 71.24 | 70.8 | 3764 |
| 1707867000 | 70.6028 | -1.07 | -1.49 | 70.74 | 70.9399 | 70.18 | 9286 |
| 1707780600 | 71.6699 | -0.04 | -0.06 | 71.7 | 71.96 | 71.595 | 4775 |
| 1707521400 | 71.7145 | 0.45 | 0.63 | 71.33 | 71.7145 | 71.33 | 3303 |
| 1707435000 | 71.2639 | 0.05 | 0.07 | 71.17 | 71.38 | 71.15 | 5579 |
| 1707348600 | 71.2116 | 0.62 | 0.88 | 70.98 | 71.37 | 70.8 | 10018 |
| 1707262200 | 70.5871 | 0.07 | 0.10 | 70.55 | 70.6226 | 70.38 | 10880 |
| 1707175800 | 70.517 | -0.11 | -0.16 | 70.57 | 70.6808 | 70.13 | 5605 |
| 1706916600 | 70.63 | 0.59 | 0.84 | 70.05 | 70.9578 | 70.05 | 4351 |
| 1706830200 | 70.0416 | 0.68 | 0.98 | 69.43 | 70.0416 | 69.4003 | 10499 |
| 1706743800 | 69.3626 | -0.91 | -1.30 | 70.04 | 70.05 | 69.35 | 3255 |
| 1706657400 | 70.2766 | -0.06 | -0.08 | 70.22 | 70.3739 | 70.18 | 3534 |
| 1706571000 | 70.3327 | 0.51 | 0.74 | 69.8 | 70.4 | 69.8 | 4981 |
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
