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 | 2.2106 | 3.11176801802 | 71.04 | 73.2799 | 70.69 | 27535 | 71.39425188 | SP |
| 4 | 3.9106 | 5.63974617825 | 69.34 | 73.2799 | 69.2389 | 38977 | 70.87861961 | SP |
| 12 | 4.6206 | 6.73262421681 | 68.63 | 73.2799 | 63.6 | 37195 | 69.41962976 | SP |
| 26 | 8.8306 | 13.7078547035 | 64.42 | 73.2799 | 62.13 | 45472 | 66.94175713 | SP |
| 52 | 42.13659954 | 135.42649263 | 31.11400046 | 192.66 | 28.92800043 | 38378 | 63.62421112 | SP |
| 156 | 34.12259942 | 87.2076234773 | 39.12800058 | 192.66 | 27.49200041 | 66650 | 39.31052046 | SP |
| 260 | 46.1705996 | 170.497041795 | 27.0800004 | 192.66 | 17.28400026 | 90608 | 33.16403863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 71.6 | -0.14 | -0.20 | 71.6 | 71.74 | 71.34 | 28503 |
| 1728513000 | 71.74 | 0.57 | 0.80 | 71.1 | 71.89 | 71.1 | 17155 |
| 1728426600 | 71.1681 | 0.24 | 0.34 | 71.18 | 71.25 | 70.905 | 23736 |
| 1728340200 | 70.93 | -0.56 | -0.78 | 71.46 | 71.5389 | 70.7152 | 23153 |
| 1728081000 | 71.49 | 1.25 | 1.78 | 71.04 | 71.52 | 70.69 | 45129 |
| 1727994600 | 70.24 | -0.25 | -0.35 | 70.24 | 70.33 | 69.83 | 49528 |
| 1727908200 | 70.49 | 0.05 | 0.07 | 70.29 | 70.646 | 70.08 | 46419 |
| 1727821800 | 70.44 | -0.58 | -0.82 | 70.86 | 70.86 | 70 | 51015 |
| 1727735400 | 71.02 | 0.28 | 0.40 | 70.6 | 71.02 | 70.28 | 28553 |
| 1727476200 | 70.74 | 0.27 | 0.38 | 70.72 | 71.18 | 70.67 | 28714 |
| 1727389800 | 70.47 | 0.47 | 0.67 | 70.28 | 70.57 | 70.0754 | 25379 |
| 1727303400 | 70 | -0.7 | -0.99 | 70.48 | 70.48 | 69.8455 | 23645 |
| 1727217000 | 70.7 | -0.68 | -0.95 | 71.08 | 71.08 | 70.53 | 31581 |
| 1727130600 | 71.38 | -0.02 | -0.03 | 71.52 | 71.71 | 71.29 | 66434 |
| 1726871400 | 71.4 | -0.27 | -0.38 | 71.4 | 71.47 | 71.06 | 106232 |
| 1726785000 | 71.67 | 1.06 | 1.50 | 71.6 | 71.7976 | 71.09 | 32852 |
| 1726698600 | 70.61 | -0.18 | -0.25 | 70.89 | 71.14 | 70.45 | 34916 |
| 1726612200 | 70.79 | 0.46 | 0.65 | 70.47 | 71.12 | 70.47 | 40908 |
| 1726525800 | 70.332 | 0.92 | 1.33 | 69.59 | 70.335 | 69.59 | 51233 |
| 1726266600 | 69.41 | 0.34 | 0.49 | 69.34 | 69.64 | 69.2389 | 24445 |
| 1726180200 | 69.07 | 0.04 | 0.06 | 69.15 | 69.2236 | 68.61 | 24033 |
| 1726093800 | 69.03 | -0.15 | -0.22 | 68.87 | 69.1 | 67.5 | 43637 |
| 1726007400 | 69.18 | -0.78 | -1.11 | 70.23 | 70.23 | 68.27 | 35123 |
| 1725921000 | 69.96 | 0.96 | 1.39 | 69.65 | 70.44 | 69.65 | 30942 |
| 1725661800 | 69 | -1.19 | -1.70 | 70.11 | 70.46 | 68.855 | 19917 |
| 1725575400 | 70.19 | -0.76 | -1.07 | 71.15 | 71.32 | 69.91 | 49816 |
| 1725489000 | 70.95 | -0.09 | -0.13 | 70.98 | 71.52 | 70.6 | 36947 |
| 1725402600 | 71.04 | -0.72 | -1.00 | 71.42 | 71.685 | 70.6976 | 86593 |
| 1725057000 | 71.76 | 0.75 | 1.06 | 71.26 | 71.83 | 70.984 | 28166 |
| 1724970600 | 71.01 | 0.53 | 0.75 | 70.79 | 71.29 | 70.43 | 48193 |
| 1724884200 | 70.48 | 0.14 | 0.20 | 70.15 | 70.87 | 70.05 | 53089 |
| 1724797800 | 70.34 | 0.28 | 0.40 | 70.05 | 70.44 | 70.04 | 27528 |
| 1724711400 | 70.06 | 0.14 | 0.20 | 70.13 | 70.35 | 69.936 | 36072 |
| 1724452200 | 69.9205 | 0.85 | 1.23 | 69.33 | 70.12 | 69.33 | 20063 |
| 1724365800 | 69.07 | 0.3 | 0.44 | 68.76 | 69.09 | 68.76 | 26719 |
| 1724279400 | 68.77 | -0.15 | -0.22 | 69.04 | 69.04 | 68.41 | 35716 |
| 1724193000 | 68.92 | -0.31 | -0.45 | 69.24 | 69.24 | 68.782 | 23441 |
| 1724106600 | 69.23 | 0.44 | 0.64 | 68.89 | 69.23 | 68.89 | 22178 |
| 1723847400 | 68.7926 | 0.44 | 0.65 | 68.18 | 68.845 | 68.18 | 26329 |
| 1723761000 | 68.35 | 0.77 | 1.14 | 68.33 | 68.51 | 68.196 | 28099 |
| 1723674600 | 67.58 | 0.65 | 0.97 | 67.01 | 67.685 | 67 | 26963 |
| 1723588200 | 66.93 | 0.74 | 1.12 | 66.66 | 66.93 | 66.352099 | 34588 |
| 1723501800 | 66.19 | -0.44 | -0.66 | 66.79 | 66.905 | 66.15 | 25792 |
| 1723242600 | 66.629999 | 0.33 | 0.50 | 66.319999 | 66.8034 | 66.3 | 19652 |
| 1723156200 | 66.3 | 1.13 | 1.73 | 65.739999 | 66.4 | 65.7305 | 29369 |
| 1723069800 | 65.17 | -0.01 | -0.02 | 66.08 | 66.595699 | 65.17 | 28073 |
| 1722983400 | 65.18 | 0.98 | 1.53 | 64.36 | 65.94 | 64.319999 | 45815 |
| 1722897000 | 64.2 | -1.98 | -2.99 | 64.06 | 64.790099 | 63.6 | 72441 |
| 1722637800 | 66.18 | -2.01 | -2.94 | 67.24 | 67.28 | 65.79 | 54937 |
| 1722551400 | 68.185 | -1.28 | -1.84 | 69.63 | 69.65 | 67.8 | 42812 |
| 1722465000 | 69.46 | -0.13 | -0.19 | 69.86 | 70.11 | 69.46 | 35329 |
| 1722378600 | 69.59 | 0.65 | 0.94 | 69.35 | 69.82 | 69.27 | 26373 |
| 1722292200 | 68.94 | -0.22 | -0.32 | 69.28 | 69.3 | 68.72 | 35626 |
| 1722033000 | 69.16 | 0.87 | 1.27 | 68.68 | 69.34 | 68.66 | 32592 |
| 1721946600 | 68.29 | 0.43 | 0.63 | 67.92 | 69.06 | 67.835 | 50467 |
| 1721860200 | 67.86 | -1 | -1.45 | 68.5 | 68.75 | 67.83 | 34527 |
| 1721773800 | 68.86 | 0.08 | 0.12 | 68.81 | 69.21 | 68.81 | 38127 |
| 1721687400 | 68.78 | 0.47 | 0.69 | 68.49 | 68.825 | 68.17 | 38021 |
| 1721428200 | 68.31 | -0.39 | -0.57 | 68.63 | 68.75 | 68.24 | 40852 |
| 1721341800 | 68.7 | -1.09 | -1.56 | 69.59 | 70.1 | 68.59 | 44543 |
| 1721255400 | 69.79 | 0.35 | 0.50 | 69.13 | 69.8214 | 69.13 | 50941 |
| 1721169000 | 69.44 | 1.08 | 1.58 | 68.47 | 69.44 | 68.47 | 52940 |
| 1721082600 | 68.36 | 1.14 | 1.70 | 67.5 | 68.45 | 67.5 | 39722 |
| 1720823400 | 67.22 | 0.13 | 0.19 | 67.069999 | 67.52 | 66.81 | 49698 |
| 1720737000 | 67.09 | 0.54 | 0.81 | 66.65 | 67.21 | 66.4832 | 169349 |
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
