We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.128 | 0.179548323748 | 71.29 | 72.16 | 70.24 | 5856 | 71.21084797 | SP |
| 4 | -0.282 | -0.393305439331 | 71.7 | 72.16 | 67.89 | 10459 | 70.12488887 | SP |
| 12 | 1.618 | 2.31805157593 | 69.8 | 74.26 | 67.89 | 15909 | 70.82869733 | SP |
| 26 | 5.958 | 9.10174152154 | 65.46 | 75 | 65.195 | 16676 | 70.57033661 | SP |
| 52 | 13.208 | 22.6902594056 | 58.21 | 75 | 55.19 | 16294 | 67.38416188 | SP |
| 156 | 7.708 | 12.0985716528 | 63.71 | 75 | 46.17 | 48161 | 61.21955477 | SP |
| 260 | 34.338 | 92.6051779935 | 37.08 | 75 | 17.6137 | 44321 | 55.56966788 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639400 | 71.418 | 0.23 | 0.32 | 71.24 | 71.745 | 71.24 | 6953 |
| 1715380200 | 71.1922 | -0.41 | -0.57 | 71.84 | 72.16 | 71.14 | 7520 |
| 1715293800 | 71.6008 | 0.89 | 1.26 | 70.34 | 71.6008 | 70.34 | 6328 |
| 1715207400 | 70.7064 | -0.57 | -0.80 | 70.47 | 71.0404 | 70.24 | 3045 |
| 1715121000 | 71.2779 | 0.2 | 0.28 | 71.02 | 71.51 | 71.02 | 4365 |
| 1715034600 | 71.0757 | 0.06 | 0.08 | 71.29 | 71.87 | 71.0051 | 8021 |
| 1714775400 | 71.02 | 0.82 | 1.17 | 70.43 | 71.2732 | 70.43 | 3537 |
| 1714689000 | 70.1987 | 0.86 | 1.24 | 69.81 | 70.1987 | 69.7 | 2187 |
| 1714602600 | 69.34 | 0.5 | 0.73 | 68.92 | 69.968 | 68.92 | 9341 |
| 1714516200 | 68.8393 | -1.22 | -1.74 | 69.76 | 69.98 | 68.8393 | 5260 |
| 1714429800 | 70.06 | 0.4 | 0.58 | 69.9 | 70.1 | 69.765 | 3270 |
| 1714170600 | 69.659 | 0.45 | 0.66 | 69.34 | 69.94 | 69.25 | 61404 |
| 1714084200 | 69.2056 | -0.15 | -0.22 | 68.77 | 69.32 | 67.89 | 11744 |
| 1713997800 | 69.3604 | -0.39 | -0.56 | 69.78 | 70.25 | 69.07 | 11281 |
| 1713911400 | 69.75 | -1.48 | -2.08 | 69.58 | 70.0272 | 69.47 | 19040 |
| 1713825000 | 71.23 | 0.53 | 0.75 | 70.74 | 71.48 | 70.74 | 6183 |
| 1713565800 | 70.7 | 0.39 | 0.55 | 70.48 | 70.78 | 70.1601 | 5349 |
| 1713479400 | 70.3098 | -0.12 | -0.17 | 71.23 | 71.23 | 70.1 | 9079 |
| 1713393000 | 70.43 | 0.1 | 0.14 | 71.09 | 71.51 | 70.43 | 6628 |
| 1713306600 | 70.33 | -0.76 | -1.07 | 69.97 | 70.4001 | 69.27 | 16875 |
| 1713220200 | 71.0922 | -0.1 | -0.14 | 71.7 | 72.1249 | 70.88 | 16664 |
| 1712961000 | 71.1926 | -1.28 | -1.76 | 72.38 | 72.38 | 70.94 | 17181 |
| 1712874600 | 72.4683 | 0.07 | 0.09 | 72.31 | 72.72 | 72.0753 | 16186 |
| 1712788200 | 72.4 | -1.16 | -1.58 | 72.94 | 72.94 | 72.05 | 8441 |
| 1712701800 | 73.56 | 0.17 | 0.23 | 74.23 | 74.26 | 72.9911 | 5115 |
| 1712615400 | 73.39 | 1.32 | 1.83 | 72.41 | 73.7 | 72.41 | 12635 |
| 1712356200 | 72.07 | 0.12 | 0.17 | 71.64 | 72.33 | 71.63 | 11284 |
| 1712269800 | 71.95 | -0.73 | -1.00 | 72.93 | 73.27 | 71.9 | 29153 |
| 1712183400 | 72.675 | 0.58 | 0.80 | 71.74 | 72.68 | 71.74 | 9205 |
| 1712097000 | 72.1 | -0.65 | -0.89 | 72.27 | 72.77 | 71.79 | 11693 |
| 1712010600 | 72.75 | 0.13 | 0.18 | 73 | 73 | 72.5 | 15891 |
| 1711665000 | 72.62 | 0.01 | 0.01 | 72.37 | 72.71 | 72.273 | 7484 |
| 1711578600 | 72.61 | 1.21 | 1.69 | 71.77 | 72.6591 | 71.7283 | 25346 |
| 1711492200 | 71.4 | -0.1 | -0.14 | 71.79 | 71.79 | 71.095 | 9174 |
| 1711405800 | 71.5 | 0.38 | 0.53 | 71.95 | 72.28 | 71.48 | 15711 |
| 1711146600 | 71.1247 | -0.83 | -1.15 | 71.92 | 71.92 | 71.1247 | 3784 |
| 1711060200 | 71.95 | 0.8 | 1.12 | 71.29 | 71.9562 | 71.29 | 12007 |
| 1710973800 | 71.15 | 0.88 | 1.26 | 70.04 | 71.4 | 70.04 | 7888 |
| 1710887400 | 70.2681 | 0.93 | 1.34 | 69.27 | 70.43 | 69.26 | 16752 |
| 1710801000 | 69.3362 | 0.18 | 0.26 | 69.82 | 69.82 | 69.25 | 5652 |
| 1710541800 | 69.1558 | 0.49 | 0.71 | 68.76 | 69.25 | 68.515 | 19672 |
| 1710455400 | 68.67 | -1.54 | -2.19 | 69.97 | 69.97 | 68.1014 | 12684 |
| 1710369000 | 70.21 | 0.07 | 0.10 | 69.86 | 70.62 | 69.86 | 20884 |
| 1710282600 | 70.14 | 0.18 | 0.26 | 70.18 | 70.3994 | 70.05 | 8067 |
| 1710196200 | 69.96 | -0.91 | -1.28 | 70.02 | 70.24 | 69.385 | 22397 |
| 1709940600 | 70.8699 | -0.27 | -0.38 | 71.15 | 71.69 | 70.79 | 11632 |
| 1709854200 | 71.14 | 0.9 | 1.28 | 70.75 | 71.44 | 70.75 | 14314 |
| 1709767800 | 70.24 | 0.5 | 0.72 | 70.09 | 70.67 | 70.09 | 12220 |
| 1709681400 | 69.74 | -0.79 | -1.11 | 70.07 | 70.39 | 69.66 | 8842 |
| 1709595000 | 70.525 | -0.4 | -0.56 | 70.74 | 71.25 | 70.435 | 12025 |
| 1709335800 | 70.92 | 0.3 | 0.42 | 70.985 | 71.5 | 70.66 | 247960 |
| 1709249400 | 70.62 | 0.15 | 0.21 | 71.04 | 71.04 | 70.4807 | 10506 |
| 1709163000 | 70.47 | -0.77 | -1.08 | 70.69 | 70.76 | 70.32 | 6730 |
| 1709076600 | 71.24 | 0.79 | 1.12 | 70.6 | 71.27 | 70.6 | 7630 |
| 1708990200 | 70.45 | -0.24 | -0.34 | 70.54 | 70.54 | 69.9626 | 20939 |
| 1708731000 | 70.69 | 0.51 | 0.73 | 69.99 | 70.73 | 69.99 | 18051 |
| 1708644600 | 70.18 | 0.61 | 0.88 | 70.04 | 70.33 | 69.815 | 5426 |
| 1708558200 | 69.57 | 0.08 | 0.12 | 69.28 | 69.67 | 69.28 | 6614 |
| 1708471800 | 69.49 | -1.45 | -2.04 | 69.8 | 69.88 | 69.37 | 8861 |
| 1708126200 | 70.94 | 0.39 | 0.55 | 70.64 | 71.73 | 70.64 | 14865 |
| 1708039800 | 70.55 | 1.51 | 2.19 | 69.26 | 70.6217 | 69.26 | 9099 |
| 1707953400 | 69.04 | 1.19 | 1.75 | 68.62 | 69.08 | 68.346 | 7568 |
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
