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 | 0.36 | 0.526777875329 | 68.34 | 69.03 | 67.46 | 555270 | 68.28311578 | SP |
| 4 | -2.75 | -3.8488453464 | 71.45 | 71.51 | 67.46 | 595935 | 69.29099502 | SP |
| 12 | -3.89 | -5.35886485742 | 72.59 | 72.9424 | 67.46 | 963199 | 71.20690224 | SP |
| 26 | 4.79 | 7.49491472383 | 63.91 | 75.55 | 63.55 | 898443 | 71.47018291 | SP |
| 52 | -7.28 | -9.58146880758 | 75.98 | 76.625 | 62.95 | 726966 | 71.36210347 | SP |
| 156 | -30 | -30.3951367781 | 98.7 | 107.11 | 62.95 | 574952 | 80.77486817 | SP |
| 260 | -22.54 | -24.7040771591 | 91.24 | 117.98 | 62.95 | 547413 | 89.95271748 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 68.7 | 0.5 | 0.73 | 68.47 | 68.73 | 68.41 | 314811 |
| 1714170600 | 68.2 | 0.35 | 0.52 | 68.22 | 68.46 | 68.16 | 434027 |
| 1714084200 | 67.85 | -0.34 | -0.50 | 67.56 | 67.88 | 67.46 | 682702 |
| 1713997800 | 68.19 | -0.46 | -0.67 | 68.34 | 68.47 | 67.925 | 521437 |
| 1713911400 | 68.65 | 0.06 | 0.09 | 68.46 | 69.03 | 68.3 | 517103 |
| 1713825000 | 68.59 | 0.04 | 0.06 | 68.34 | 68.6104 | 68.32 | 621083 |
| 1713565800 | 68.55 | 0.17 | 0.25 | 68.71 | 68.78 | 68.43 | 612758 |
| 1713479400 | 68.38 | -0.28 | -0.41 | 68.62 | 68.65 | 68.22 | 510901 |
| 1713393000 | 68.66 | 0.62 | 0.91 | 68.51 | 68.74 | 68.23 | 469551 |
| 1713306600 | 68.04 | -0.34 | -0.50 | 67.9 | 68.2 | 67.6998 | 722746 |
| 1713220200 | 68.38 | -1.05 | -1.51 | 68.85 | 68.85 | 68.2195 | 625423 |
| 1712961000 | 69.43 | 0.22 | 0.32 | 69.63 | 69.81 | 69.43 | 723290 |
| 1712874600 | 69.21 | -0.24 | -0.35 | 69.57 | 69.705 | 68.9899 | 1005379 |
| 1712788200 | 69.45 | -1.46 | -2.06 | 70.15 | 70.15 | 69.315 | 565323 |
| 1712701800 | 70.91 | 0.59 | 0.84 | 70.72 | 70.94 | 70.63 | 363848 |
| 1712615400 | 70.32 | 0.06 | 0.09 | 70.15 | 70.45 | 70.1 | 433044 |
| 1712356200 | 70.26 | -0.67 | -0.94 | 70.35 | 70.7 | 70.25 | 522500 |
| 1712269800 | 70.93 | 0.31 | 0.44 | 71.09 | 71.09 | 70.61 | 693557 |
| 1712183400 | 70.62 | -0.02 | -0.03 | 70.19 | 70.685 | 70 | 648305 |
| 1712097000 | 70.64 | -0.25 | -0.35 | 70.28 | 70.69 | 70.05 | 609401 |
| 1712010600 | 70.89 | -1.44 | -1.99 | 71.45 | 71.51 | 70.84 | 636327 |
| 1711665000 | 72.33 | -0.03 | -0.04 | 72.29 | 72.59 | 72.1387 | 760857 |
| 1711578600 | 72.36 | 0.66 | 0.92 | 71.75 | 72.36 | 71.75 | 389932 |
| 1711492200 | 71.7 | 0.13 | 0.18 | 71.6 | 71.775 | 71.4101 | 446861 |
| 1711405800 | 71.57 | -0.36 | -0.50 | 71.84 | 71.86 | 71.515 | 367221 |
| 1711146600 | 71.93 | 0.5 | 0.70 | 72.14 | 72.15 | 71.83 | 507252 |
| 1711060200 | 71.43 | 0.16 | 0.22 | 71.51 | 71.69 | 71.23 | 453119 |
| 1710973800 | 71.27 | 0.11 | 0.15 | 71.3 | 71.52 | 70.76 | 731618 |
| 1710887400 | 71.16 | 0.18 | 0.25 | 71.12 | 71.38 | 71.03 | 8832882 |
| 1710801000 | 70.98 | -0.22 | -0.31 | 71.13 | 71.26 | 70.91 | 839941 |
| 1710541800 | 71.2 | -0.01 | -0.01 | 71.27 | 71.332 | 71.09 | 458113 |
| 1710455400 | 71.21 | -0.86 | -1.19 | 71.69 | 71.69 | 71.125 | 454212 |
| 1710369000 | 72.07 | -0.23 | -0.32 | 72.19 | 72.43 | 72.0199 | 845178 |
| 1710282600 | 72.3 | -0.5 | -0.69 | 72.47 | 72.57 | 72.19 | 1653013 |
| 1710196200 | 72.8 | 0.08 | 0.11 | 72.84 | 72.9391 | 72.57 | 4784889 |
| 1709940600 | 72.72 | 0.03 | 0.04 | 72.69 | 72.92 | 72.61 | 692954 |
| 1709854200 | 72.69 | 0.01 | 0.01 | 72.92 | 72.9424 | 72.4684 | 775734 |
| 1709767800 | 72.68 | 0.39 | 0.54 | 72.49 | 72.81 | 72.41 | 1311139 |
| 1709681400 | 72.29 | 0.77 | 1.08 | 72.17 | 72.56 | 72.0101 | 841827 |
| 1709595000 | 71.52 | -0.23 | -0.32 | 71.18 | 71.62 | 71.18 | 999838 |
| 1709335800 | 71.75 | 0.21 | 0.29 | 70.88 | 71.8088 | 70.7201 | 2110505 |
| 1709249400 | 71.54 | 0.3 | 0.42 | 71.41 | 71.8 | 71.4 | 966239 |
| 1709163000 | 71.24 | 0.2 | 0.28 | 71.04 | 71.32 | 70.96 | 1004070 |
| 1709076600 | 71.04 | -0.3 | -0.42 | 71.16 | 71.385 | 71.005 | 879075 |
| 1708990200 | 71.34 | -0.26 | -0.36 | 71.66 | 71.66 | 71.08 | 798571 |
| 1708731000 | 71.6 | 0.62 | 0.87 | 71.01 | 71.69 | 71.01 | 1004862 |
| 1708644600 | 70.98 | 0.21 | 0.30 | 70.86 | 71.08 | 70.79 | 1202340 |
| 1708558200 | 70.77 | -0.32 | -0.45 | 71.14 | 71.1557 | 70.61 | 538942 |
| 1708471800 | 71.09 | 0.12 | 0.17 | 71.02 | 71.27 | 70.96 | 409379 |
| 1708126200 | 70.97 | -0.34 | -0.48 | 70.77 | 70.99 | 70.7087 | 403770 |
| 1708039800 | 71.31 | 0.33 | 0.46 | 71.48 | 71.53 | 71.06 | 383293 |
| 1707953400 | 70.98 | 0.43 | 0.61 | 70.58 | 71.035 | 70.574 | 437606 |
| 1707867000 | 70.55 | -1.11 | -1.55 | 70.81 | 70.96 | 70.505 | 457637 |
| 1707780600 | 71.66 | 0.07 | 0.10 | 71.7 | 71.74 | 71.3414 | 679246 |
| 1707521400 | 71.59 | -0.18 | -0.25 | 71.66 | 71.7199 | 71.51 | 1085842 |
| 1707435000 | 71.77 | -0.53 | -0.73 | 71.91 | 71.96 | 71.57 | 3239406 |
| 1707348600 | 72.3 | -0.31 | -0.43 | 72.41 | 72.67 | 72.1814 | 555596 |
| 1707262200 | 72.61 | 0.57 | 0.79 | 72.1 | 72.67 | 72.07 | 679056 |
| 1707175800 | 72.04 | -1.17 | -1.60 | 72.59 | 72.69 | 71.855 | 964845 |
| 1706916600 | 73.21 | -1.19 | -1.60 | 73.26 | 73.415 | 72.89 | 981831 |
| 1706830200 | 74.4 | 0.84 | 1.14 | 74.06 | 74.71 | 73.8309 | 2099645 |
| 1706743800 | 73.56 | 0.37 | 0.51 | 73.54 | 73.9 | 73.2601 | 573140 |
| 1706657400 | 73.19 | 0.53 | 0.73 | 72.93 | 73.19 | 72.55 | 626833 |
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
