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 | -0.5 | -0.659108884788 | 75.86 | 76.71 | 75.36 | 44532 | 76.10751494 | SP |
| 4 | -2.05 | -2.64823666193 | 77.41 | 77.9563 | 73.6838 | 50866 | 75.75817453 | SP |
| 12 | 3.99 | 5.59058427911 | 71.37 | 78.7003 | 71.24 | 55808 | 75.06641575 | SP |
| 26 | 11.24 | 17.5296319401 | 64.12 | 78.7003 | 63.7 | 65171 | 72.4664831 | SP |
| 52 | 4.89 | 6.93912303108 | 70.47 | 78.7003 | 63.5125 | 74161 | 70.34820993 | SP |
| 156 | 2.32 | 3.17634173056 | 73.04 | 78.7003 | 63.5125 | 69665 | 70.68952783 | SP |
| 260 | 16.63 | 28.3160224757 | 58.73 | 78.7003 | 37.7389 | 67951 | 64.77991607 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 75.36 | -0.68 | -0.89 | 75.61 | 75.83 | 75.36 | 99559 |
| 1714429800 | 76.04 | 0.26 | 0.34 | 76 | 76.24 | 75.8462 | 54502 |
| 1714170600 | 75.78 | -0.1 | -0.13 | 76.04 | 76.28 | 75.78 | 42948 |
| 1714084200 | 75.88 | -0.74 | -0.97 | 76 | 76.0893 | 75.4 | 52492 |
| 1713997800 | 76.62 | 0.2 | 0.27 | 76.12 | 76.71 | 75.74 | 36263 |
| 1713911400 | 76.415 | 0.6 | 0.78 | 75.86 | 76.68 | 75.8 | 36259 |
| 1713825000 | 75.82 | 0.45 | 0.60 | 75.58 | 76.32 | 75.27 | 68874 |
| 1713565800 | 75.37 | 1.11 | 1.49 | 74.18 | 75.4 | 74.18 | 32162 |
| 1713479400 | 74.26 | 0.34 | 0.45 | 74.13 | 74.6013 | 74.03 | 41768 |
| 1713393000 | 73.9238 | -0.12 | -0.16 | 74.4 | 74.53 | 73.854 | 28762 |
| 1713306600 | 74.04 | -0.39 | -0.52 | 74.22 | 74.3 | 73.6838 | 41503 |
| 1713220200 | 74.43 | -0.31 | -0.41 | 75.16 | 75.445 | 74.09 | 196350 |
| 1712961000 | 74.735 | -0.8 | -1.05 | 75.2 | 75.45 | 74.488 | 36261 |
| 1712874600 | 75.53 | -0.24 | -0.32 | 76.05 | 76.05 | 75.235 | 31816 |
| 1712788200 | 75.77 | -1.8 | -2.32 | 76.32 | 76.33 | 75.575 | 42885 |
| 1712701800 | 77.57 | 0.01 | 0.01 | 77.81 | 77.95 | 77.1699 | 47908 |
| 1712615400 | 77.56 | 0.28 | 0.36 | 77.51 | 77.79 | 77.4266 | 36654 |
| 1712356200 | 77.28 | 0.31 | 0.40 | 76.99 | 77.4299 | 76.72 | 28565 |
| 1712269800 | 76.97 | -0.42 | -0.54 | 77.87 | 77.9563 | 76.7801 | 45276 |
| 1712183400 | 77.39 | 0.03 | 0.04 | 77.22 | 77.5633 | 77.22 | 51332 |
| 1712097000 | 77.36 | -0.57 | -0.73 | 77.41 | 77.649 | 77.08 | 48310 |
| 1712010600 | 77.93 | -0.63 | -0.80 | 78.67 | 78.67 | 77.845 | 56175 |
| 1711665000 | 78.56 | 0.45 | 0.58 | 78.07 | 78.7003 | 78.07 | 53316 |
| 1711578600 | 78.11 | 1.61 | 2.10 | 76.88 | 78.129 | 76.88 | 36250 |
| 1711492200 | 76.5 | -0.17 | -0.22 | 76.93 | 76.93 | 76.45 | 38743 |
| 1711405800 | 76.67 | 0.17 | 0.22 | 76.66 | 76.97 | 76.59 | 46310 |
| 1711146600 | 76.5 | -0.49 | -0.64 | 77 | 77.11 | 76.475 | 40751 |
| 1711060200 | 76.99 | 0.69 | 0.90 | 76.55 | 77.0764 | 76.5 | 33361 |
| 1710973800 | 76.3 | 0.44 | 0.58 | 75.6 | 76.51 | 75.38 | 36374 |
| 1710887400 | 75.86 | 0.54 | 0.72 | 75.21 | 75.9518 | 75.21 | 82833 |
| 1710801000 | 75.32 | -0.48 | -0.63 | 75.84 | 75.8856 | 75.31 | 30624 |
| 1710541800 | 75.8 | 0.3 | 0.40 | 75.28 | 75.96 | 75.28 | 38275 |
| 1710455400 | 75.5 | -0.78 | -1.02 | 75.54 | 76.19 | 75.0737 | 63371 |
| 1710369000 | 76.28 | 0.36 | 0.47 | 76.18 | 76.6999 | 76.17 | 43688 |
| 1710282600 | 75.92 | -0.34 | -0.45 | 76.21 | 76.21 | 75.625 | 60768 |
| 1710196200 | 76.26 | 0.16 | 0.21 | 75.87 | 76.304 | 75.83 | 53729 |
| 1709940600 | 76.1 | -0.07 | -0.09 | 76.39 | 76.64 | 76.073 | 42484 |
| 1709854200 | 76.17 | 0.59 | 0.78 | 76.01 | 76.45 | 76.01 | 45425 |
| 1709767800 | 75.58 | 0.33 | 0.44 | 75.57 | 75.73 | 75.24 | 92416 |
| 1709681400 | 75.25 | 0.14 | 0.19 | 75.015 | 75.67 | 75.015 | 84622 |
| 1709595000 | 75.11 | 0.7 | 0.94 | 74.56 | 75.38 | 74.56 | 120813 |
| 1709335800 | 74.41 | -0.09 | -0.12 | 74.49 | 74.5299 | 73.8097 | 90020 |
| 1709249400 | 74.5 | 0.26 | 0.35 | 74.64 | 74.9 | 74.0938 | 59902 |
| 1709163000 | 74.24 | 0.35 | 0.47 | 73.61 | 74.3899 | 73.5 | 59733 |
| 1709076600 | 73.89 | 0.24 | 0.33 | 73.56 | 73.89 | 73.54 | 55002 |
| 1708990200 | 73.65 | -0.49 | -0.66 | 73.77 | 74.09 | 73.3901 | 96603 |
| 1708731000 | 74.14 | 0.27 | 0.37 | 74.01 | 74.25 | 73.84 | 34538 |
| 1708644600 | 73.87 | 0.44 | 0.60 | 73.49 | 73.93 | 73.28 | 113429 |
| 1708558200 | 73.43 | 0.16 | 0.22 | 73.28 | 73.488 | 73.0923 | 98473 |
| 1708471800 | 73.27 | -0.11 | -0.14 | 72.62 | 73.575 | 72.62 | 60781 |
| 1708126200 | 73.376 | -0.29 | -0.40 | 73.36 | 73.8752 | 73.06 | 33477 |
| 1708039800 | 73.67 | 1.2 | 1.66 | 72.9 | 73.8 | 72.9 | 43623 |
| 1707953400 | 72.47 | 0.55 | 0.76 | 72.375 | 72.5762 | 71.7802 | 49537 |
| 1707867000 | 71.92 | -1.79 | -2.43 | 72.48 | 72.565 | 71.41 | 55106 |
| 1707780600 | 73.71 | 0.94 | 1.29 | 72.79 | 73.87 | 72.79 | 41806 |
| 1707521400 | 72.77 | 0.35 | 0.48 | 72.48 | 72.77 | 72.12 | 65446 |
| 1707435000 | 72.42 | 0.64 | 0.89 | 71.77 | 72.42 | 71.76 | 47286 |
| 1707348600 | 71.78 | 0.17 | 0.24 | 71.78 | 72.0533 | 71.37 | 54894 |
| 1707262200 | 71.61 | 0.14 | 0.20 | 71.37 | 71.7667 | 71.24 | 59004 |
| 1707175800 | 71.4651 | -1.09 | -1.51 | 72 | 72 | 71.2 | 48574 |
| 1706916600 | 72.56 | -0.18 | -0.25 | 72.04 | 72.7596 | 71.9 | 54888 |
| 1706830200 | 72.74 | 0.93 | 1.30 | 72.13 | 72.76 | 71.4203 | 43141 |
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
