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 | 2.0963 | 2.89424271711 | 72.43 | 74.71 | 71.432339 | 11970 | 73.15793195 | SP |
| 4 | 1.9063 | 2.62503442578 | 72.62 | 74.71 | 71.432339 | 57612 | 73.10399472 | SP |
| 12 | 4.1563 | 5.9063521387 | 70.37 | 74.71 | 68.3345 | 29271 | 72.40526987 | SP |
| 26 | 3.7763 | 5.33752650177 | 70.75 | 74.71 | 68.07 | 26522 | 71.44983855 | SP |
| 52 | 12.6263 | 20.3978998384 | 61.9 | 74.71 | 55.98 | 23932 | 68.12982374 | SP |
| 156 | 6.0163 | 8.78163771712 | 68.51 | 74.71 | 52.6769 | 23816 | 64.66847597 | SP |
| 260 | -176.5537 | -70.3177075036 | 251.08 | 262.97 | 52.6769 | 23099 | 66.72371059 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 74.2144 | 0.81 | 1.11 | 73.78 | 74.3399 | 73.78 | 11678 |
| 1726180200 | 73.4015 | 0.41 | 0.57 | 72.97 | 73.47 | 72.97 | 6573 |
| 1726093800 | 72.9876 | 0.24 | 0.33 | 72.5 | 72.99 | 71.432339 | 11636 |
| 1726007400 | 72.75 | -0.02 | -0.03 | 72.9 | 72.9 | 72.24 | 16535 |
| 1725921000 | 72.7699 | 0.75 | 1.04 | 72.43 | 73.0498 | 72.43 | 13430 |
| 1725661800 | 72.02 | -0.79 | -1.08 | 73.2295 | 73.2295 | 71.961 | 7608 |
| 1725575400 | 72.8068 | -0.52 | -0.70 | 72.9789 | 73.24 | 72.6029 | 7080 |
| 1725489000 | 73.3229 | -0.09 | -0.12 | 73.39 | 73.65 | 73.0701 | 11695 |
| 1725402600 | 73.4095 | -1.19 | -1.60 | 74.31 | 74.32 | 73.33 | 28600 |
| 1725057000 | 74.6 | 0.58 | 0.78 | 74.39 | 74.63 | 73.865 | 73260 |
| 1724970600 | 74.0248 | 0.22 | 0.29 | 74.1 | 74.5674 | 73.9538 | 10554 |
| 1724884200 | 73.8092 | -0.26 | -0.35 | 73.95 | 74.0874 | 73.5051 | 14006 |
| 1724797800 | 74.072 | -0.03 | -0.04 | 73.9 | 74.1405 | 73.84 | 32819 |
| 1724711400 | 74.0985 | -0.14 | -0.19 | 74.52 | 74.69 | 74.0985 | 9303 |
| 1724452200 | 74.2419 | 1.1 | 1.51 | 73.68 | 74.3299 | 73.43 | 42582 |
| 1724365800 | 73.14 | -0.25 | -0.34 | 73.5 | 73.58 | 73.131 | 12901 |
| 1724279400 | 73.39 | 0.62 | 0.85 | 73 | 73.43 | 72.9901 | 53374 |
| 1724193000 | 72.77 | -0.32 | -0.44 | 73.05 | 73.0722 | 72.6001 | 713465 |
| 1724106600 | 73.0881 | 0.57 | 0.78 | 72.62 | 73.0881 | 72.62 | 17528 |
| 1723847400 | 72.52 | 0.14 | 0.19 | 72.3 | 72.5999 | 72.2323 | 13273 |
| 1723761000 | 72.38 | 0.97 | 1.35 | 72.08 | 72.4601 | 71.94 | 11322 |
| 1723674600 | 71.4149 | 0.2 | 0.29 | 71.29 | 71.52 | 71.15 | 11430 |
| 1723588200 | 71.21 | 0.94 | 1.34 | 70.7 | 71.21 | 70.6 | 10189 |
| 1723501800 | 70.27 | -0.37 | -0.52 | 70.73 | 70.73 | 70.24 | 7058 |
| 1723242600 | 70.6408 | 0.09 | 0.12 | 70.53 | 70.7199 | 70.32 | 5262 |
| 1723156200 | 70.555 | 1.46 | 2.11 | 69.47 | 70.56 | 69.47 | 12468 |
| 1723069800 | 69.1 | -0.5 | -0.72 | 70.36 | 70.665 | 69.1 | 12044 |
| 1722983400 | 69.6 | 0.81 | 1.17 | 69.03 | 70.41 | 68.83 | 18351 |
| 1722897000 | 68.792 | -1.7 | -2.41 | 68.36 | 69.325 | 68.3345 | 31103 |
| 1722637800 | 70.4917 | -1.48 | -2.05 | 71.33 | 71.33 | 69.7925 | 29366 |
| 1722551400 | 71.97 | -0.96 | -1.32 | 72.99 | 73.1224 | 71.5553 | 10685 |
| 1722465000 | 72.9322 | 0.27 | 0.38 | 73.05 | 73.47 | 72.785 | 10505 |
| 1722378600 | 72.658 | 0.32 | 0.44 | 72.52 | 72.818 | 72.25 | 38905 |
| 1722292200 | 72.3383 | 0.16 | 0.22 | 72.44 | 72.4586 | 72.005 | 15691 |
| 1722033000 | 72.18 | 0.86 | 1.20 | 71.92 | 72.415 | 71.84 | 12855 |
| 1721946600 | 71.3244 | 0.08 | 0.11 | 71.14 | 72.2226 | 71.14 | 14794 |
| 1721860200 | 71.2442 | -1.05 | -1.45 | 72.12 | 72.198 | 71.2442 | 20611 |
| 1721773800 | 72.29 | -0.3 | -0.41 | 72.48 | 72.65 | 72.29 | 15850 |
| 1721687400 | 72.59 | 0.76 | 1.06 | 72.23 | 72.59 | 71.91 | 15812 |
| 1721428200 | 71.83 | -0.5 | -0.69 | 72.3 | 72.3 | 71.79 | 9331 |
| 1721341800 | 72.3324 | -0.55 | -0.75 | 72.89 | 73.4755 | 72.169 | 16570 |
| 1721255400 | 72.88 | -0.62 | -0.84 | 72.94 | 73.5 | 72.88 | 18102 |
| 1721169000 | 73.5002 | 1.34 | 1.86 | 72.5 | 73.505 | 72.5 | 25335 |
| 1721082600 | 72.1614 | 0.14 | 0.19 | 72.22 | 72.59 | 72.04 | 18247 |
| 1720823400 | 72.0246 | 0.65 | 0.92 | 71.64 | 72.3137 | 71.64 | 10303 |
| 1720737000 | 71.3708 | 1.03 | 1.47 | 70.79 | 71.3861 | 70.79 | 8914 |
| 1720650600 | 70.3403 | 0.57 | 0.81 | 69.86 | 70.3403 | 69.7703 | 13262 |
| 1720564200 | 69.7734 | -0.23 | -0.33 | 70 | 70.13 | 69.7733 | 20035 |
| 1720477800 | 70.0074 | 0.11 | 0.16 | 70.03 | 70.235 | 69.8346 | 11933 |
| 1720218600 | 69.8988 | -0.05 | -0.07 | 69.86 | 69.95 | 69.52 | 9329 |
| 1720040640 | 69.9501 | 0.1 | 0.14 | 70.1 | 70.2 | 69.8909 | 9989 |
| 1719959400 | 69.85 | 0.21 | 0.30 | 69.54 | 69.87 | 69.5306 | 16294 |
| 1719873000 | 69.6379 | -0.46 | -0.65 | 70.4 | 70.4 | 69.57 | 16245 |
| 1719613800 | 70.0942 | -0.05 | -0.07 | 70.29 | 70.52 | 69.89 | 14554 |
| 1719527400 | 70.14 | 0.3 | 0.43 | 69.85 | 70.14 | 69.8376 | 9220 |
| 1719441000 | 69.84 | -0.47 | -0.67 | 69.89 | 69.9053 | 69.76 | 7497 |
| 1719354600 | 70.31 | -0.43 | -0.61 | 70.55 | 70.6124 | 70.06 | 33966 |
| 1719268200 | 70.74 | 0.39 | 0.55 | 70.37 | 71.02 | 70.37 | 16364 |
| 1719009000 | 70.352 | 0.07 | 0.10 | 70.26 | 70.352 | 70.0222 | 30524 |
| 1718922600 | 70.28 | -0.13 | -0.18 | 70.24 | 70.51 | 70.1745 | 18546 |
| 1718749800 | 70.41 | 0.28 | 0.40 | 70.23 | 70.41 | 70.1897 | 19694 |
| 1718663400 | 70.1328 | 0.46 | 0.66 | 69.64 | 70.249 | 69.26 | 22989 |
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
