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 | 0.82 | 1.06618125081 | 76.91 | 78.09 | 75.91 | 25356 | 77.46673968 | SP |
| 4 | 2.36 | 3.13121931803 | 75.37 | 78.09 | 75.19 | 41312 | 76.5826696 | SP |
| 12 | 7 | 9.89679061219 | 70.73 | 78.09 | 66.58 | 36721 | 73.17563859 | SP |
| 26 | 2.88 | 3.84769539078 | 74.85 | 78.09 | 66.58 | 36258 | 73.22529519 | SP |
| 52 | 7.19 | 10.1927984122 | 70.54 | 78.09 | 64.401 | 35638 | 71.49924798 | SP |
| 156 | -8.74 | -10.1075517521 | 86.47 | 86.47 | 55.92 | 21187 | 70.38365384 | SP |
| 260 | 7.21 | 10.2240499149 | 70.52 | 87.5 | 49.1019 | 17145 | 70.95643709 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726525800 | 78.01 | 0.68 | 0.88 | 77.7 | 78.06 | 77.66 | 44738 |
| 1726266600 | 77.33 | -0.24 | -0.31 | 77.38 | 77.63 | 77.3 | 10103 |
| 1726180200 | 77.57 | 0.67 | 0.87 | 76.77 | 77.57 | 76.705 | 22772 |
| 1726093800 | 76.9 | -0.28 | -0.36 | 76.51 | 76.92 | 75.91 | 39913 |
| 1726007400 | 77.18 | 0.63 | 0.82 | 76.91 | 77.18 | 76.68 | 9256 |
| 1725921000 | 76.55 | 1.27 | 1.69 | 76.56 | 76.91 | 76.48 | 16229 |
| 1725661800 | 75.28 | -1.74 | -2.26 | 76.67 | 76.67 | 75.19 | 191388 |
| 1725575400 | 77.02 | 0.51 | 0.67 | 76.97 | 77.14 | 76.56 | 245014 |
| 1725489000 | 76.51 | -0.19 | -0.25 | 76.09 | 76.62 | 76.09 | 17769 |
| 1725402600 | 76.7 | -0.27 | -0.35 | 77.04 | 77.36 | 76.455 | 21825 |
| 1725057000 | 76.97 | 0.19 | 0.25 | 77.24 | 77.24 | 76.79 | 3359 |
| 1724970600 | 76.78 | -0.08 | -0.10 | 77.05 | 77.145 | 76.63 | 10196 |
| 1724884200 | 76.86 | -0.83 | -1.07 | 77.3 | 77.33 | 76.81 | 14976 |
| 1724797800 | 77.69 | 0.9 | 1.17 | 77.54 | 77.8 | 77.525 | 14373 |
| 1724711400 | 76.79 | -0.39 | -0.51 | 77.17 | 77.17 | 76.67 | 4968 |
| 1724452200 | 77.18 | 1.8 | 2.39 | 76.09 | 77.18 | 76.09 | 79779 |
| 1724365800 | 75.3807 | -0.44 | -0.58 | 76.08 | 76.24 | 75.3807 | 9345 |
| 1724279400 | 75.8206 | 0.39 | 0.52 | 75.64 | 75.95 | 75.54 | 4919 |
| 1724193000 | 75.4267 | 0.73 | 0.97 | 75.37 | 75.64 | 75.37 | 24002 |
| 1724106600 | 74.7 | 0.71 | 0.96 | 74.45 | 74.81 | 74.45 | 9508 |
| 1723847400 | 73.9915 | 0.71 | 0.97 | 73.98 | 74.02 | 73.8 | 12667 |
| 1723761000 | 73.2792 | 0.76 | 1.05 | 73.15 | 73.45 | 73.04 | 45065 |
| 1723674600 | 72.52 | 0.2 | 0.28 | 72.36 | 72.6 | 72.27 | 14272 |
| 1723588200 | 72.32 | 1.62 | 2.29 | 71.72 | 72.37 | 71.72 | 17355 |
| 1723501800 | 70.7028 | 0.06 | 0.08 | 70.43 | 70.9 | 70.4 | 20069 |
| 1723242600 | 70.6469 | 0.18 | 0.25 | 70.26 | 70.67 | 70.065 | 17721 |
| 1723156200 | 70.47 | 1.37 | 1.98 | 70.38 | 70.75 | 69.81 | 28573 |
| 1723069800 | 69.0987 | 0.35 | 0.52 | 70.11 | 70.44 | 69.075 | 36512 |
| 1722983400 | 68.7446 | 0.09 | 0.14 | 68.52 | 68.83 | 67.94 | 97441 |
| 1722897000 | 68.65 | -1.9 | -2.69 | 66.58 | 68.74 | 66.58 | 171958 |
| 1722637800 | 70.55 | -2.39 | -3.28 | 70.68 | 71.04 | 69.51 | 151836 |
| 1722551400 | 72.9393 | -3 | -3.95 | 73.55 | 73.592 | 72.64 | 118968 |
| 1722465000 | 75.9402 | 2.47 | 3.37 | 75.79 | 76 | 75.5 | 16236 |
| 1722378600 | 73.4674 | 0.21 | 0.28 | 73.21 | 73.4674 | 73.09 | 13780 |
| 1722292200 | 73.2593 | 0.37 | 0.51 | 73.31 | 73.34 | 73.1601 | 4726 |
| 1722033000 | 72.89 | 1.02 | 1.42 | 72.5 | 73.05 | 72.385 | 40567 |
| 1721946600 | 71.8679 | -0.69 | -0.95 | 71.94 | 72.26 | 71.55 | 38458 |
| 1721860200 | 72.56 | -1.05 | -1.43 | 73.16 | 73.36 | 72.33 | 113475 |
| 1721773800 | 73.612 | 0.7 | 0.96 | 73.3 | 73.6889 | 73.3 | 13930 |
| 1721687400 | 72.91 | -0.05 | -0.07 | 73.11 | 73.11 | 72.825 | 18744 |
| 1721428200 | 72.9611 | -0.35 | -0.48 | 73.11 | 73.15 | 72.9611 | 1724 |
| 1721341800 | 73.3129 | -0.75 | -1.02 | 74.07 | 74.07 | 73.3 | 12114 |
| 1721255400 | 74.0666 | 0.54 | 0.74 | 73.86 | 74.1802 | 73.86 | 12893 |
| 1721169000 | 73.5233 | 0.4 | 0.55 | 73.05 | 73.5233 | 73.04 | 10911 |
| 1721082600 | 73.1223 | -0.23 | -0.31 | 73.33 | 73.415 | 73.12 | 12217 |
| 1720823400 | 73.3519 | 1.29 | 1.79 | 73.16 | 73.48 | 73.11 | 29372 |
| 1720737000 | 72.0627 | 0.64 | 0.90 | 72.13 | 72.37 | 72.0627 | 5309 |
| 1720650600 | 71.42 | 0.55 | 0.78 | 71.27 | 71.49 | 71.26 | 35558 |
| 1720564200 | 70.8666 | 0.46 | 0.65 | 70.88 | 70.9 | 70.73 | 14607 |
| 1720477800 | 70.41 | -0.46 | -0.64 | 71.02 | 71.02 | 70.41 | 76909 |
| 1720218600 | 70.8658 | -0.23 | -0.33 | 70.95 | 70.95 | 70.64 | 6047 |
| 1720040640 | 71.1004 | 0.48 | 0.67 | 70.94 | 71.12 | 70.93 | 1622 |
| 1719959400 | 70.6244 | 0.33 | 0.48 | 70.37 | 70.6244 | 70.37 | 7195 |
| 1719873000 | 70.29 | -0.71 | -1.00 | 70.65 | 70.8 | 70.15 | 47260 |
| 1719613800 | 70.9971 | 0.22 | 0.31 | 71 | 71.26 | 70.9 | 15714 |
| 1719527400 | 70.7778 | 0.38 | 0.54 | 70.81 | 70.9095 | 70.725 | 6573 |
| 1719441000 | 70.4 | -0.4 | -0.56 | 70.38 | 70.5659 | 70.27 | 33578 |
| 1719354600 | 70.8 | 0.51 | 0.73 | 70.73 | 70.91 | 70.63 | 13432 |
| 1719268200 | 70.2866 | 0.57 | 0.81 | 70.35 | 70.45 | 70.281 | 9715 |
| 1719009000 | 69.72 | -0.5 | -0.71 | 69.83 | 69.86 | 69.71 | 10671 |
| 1718922600 | 70.22 | -0.29 | -0.41 | 70.22 | 70.33 | 70.035 | 13868 |
| 1718749800 | 70.51 | 0.17 | 0.24 | 70.33 | 70.51 | 70.28 | 10632 |
| 1718663400 | 70.34 | -0.59 | -0.83 | 70.12 | 70.405 | 69.99 | 8116 |
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
