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 | 0.588 | 0.80672822314 | 72.887 | 74.187 | 72.492 | 0 | 0 | IX |
| 4 | 2.025 | 2.83414975507 | 71.45 | 74.187 | 69.969 | 0 | 0 | IX |
| 12 | 2.744 | 3.87948707073 | 70.731 | 74.187 | 66.845 | 0 | 0 | IX |
| 26 | 8.791 | 13.5906870323 | 64.684 | 74.187 | 63.001 | 0 | 0 | IX |
| 52 | 13.333 | 22.169199561 | 60.142 | 74.187 | 56.044 | 0 | 0 | IX |
| 156 | 17.074 | 30.2725128987 | 56.401 | 74.187 | 55.564 | 0 | 0 | IX |
| 260 | 17.074 | 30.2725128987 | 56.401 | 74.187 | 55.564 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 73.475 | -0.4 | -0.54 | 73.873 | 73.873 | 73.308 | 0 |
| 1718901000 | 73.873 | 0.06 | 0.08 | 73.815 | 74.187 | 73.789 | 0 |
| 1718814600 | 73.815 | 0.21 | 0.29 | 73.605 | 73.868 | 73.605 | 0 |
| 1718728200 | 73.605 | 0.47 | 0.64 | 73.62 | 73.748 | 73.536 | 0 |
| 1718641800 | 73.137 | 0.27 | 0.37 | 72.864 | 73.19 | 72.864 | 0 |
| 1718382600 | 72.864 | -0.02 | -0.03 | 72.887 | 73.033 | 72.492 | 0 |
| 1718296200 | 72.887 | -0.17 | -0.24 | 73.05 | 73.258 | 72.71 | 0 |
| 1718209800 | 73.059 | 1.13 | 1.57 | 72.295 | 73.202 | 72.289 | 0 |
| 1718123400 | 71.931 | 0.01 | 0.01 | 71.922 | 72.073 | 71.588 | 0 |
| 1718037000 | 71.922 | -0.1 | -0.14 | 72.026 | 72.026 | 71.635 | 0 |
| 1717777800 | 72.026 | 0.09 | 0.13 | 72.053 | 72.179 | 71.522 | 0 |
| 1717691400 | 71.934 | 0.31 | 0.43 | 71.623 | 72.101 | 71.623 | 0 |
| 1717605000 | 71.623 | 0.91 | 1.29 | 70.712 | 71.63 | 70.712 | 0 |
| 1717518600 | 70.712 | -0.15 | -0.21 | 70.859 | 71.025 | 70.56 | 0 |
| 1717432200 | 70.859 | 0.83 | 1.19 | 71.178 | 71.232 | 70.737 | 0 |
| 1717173000 | 70.029 | -0.57 | -0.80 | 70.315 | 70.671 | 69.969 | 0 |
| 1717086600 | 70.597 | -0.29 | -0.40 | 70.883 | 70.883 | 70.412 | 0 |
| 1717000200 | 70.883 | -0.45 | -0.63 | 71.062 | 71.135 | 70.751 | 0 |
| 1716913800 | 71.331 | -0.07 | -0.10 | 71.405 | 71.54 | 71.23 | 0 |
| 1716827400 | 71.405 | 0.11 | 0.16 | 71.292 | 71.405 | 71.234 | 0 |
| 1716568200 | 71.292 | -0.16 | -0.22 | 71.45 | 71.45 | 70.827 | 0 |
| 1716481800 | 71.45 | -0.06 | -0.09 | 71.746 | 71.91 | 71.226 | 0 |
| 1716395400 | 71.514 | 0.09 | 0.12 | 71.428 | 71.561 | 71.428 | 0 |
| 1716309000 | 71.428 | -0.13 | -0.18 | 71.557 | 71.557 | 71.259 | 0 |
| 1716222600 | 71.557 | 0.37 | 0.51 | 71.192 | 71.595 | 71.192 | 0 |
| 1715963400 | 71.192 | -0.36 | -0.50 | 71.25 | 71.307 | 71.139 | 0 |
| 1715877000 | 71.552 | 0.42 | 0.59 | 71.13 | 71.604 | 71.13 | 0 |
| 1715790600 | 71.13 | 0.87 | 1.23 | 70.264 | 71.151 | 70.264 | 0 |
| 1715704200 | 70.264 | 0.07 | 0.10 | 70.193 | 70.388 | 69.904 | 0 |
| 1715617800 | 70.193 | 0.07 | 0.11 | 70.283 | 70.442 | 70.158 | 0 |
| 1715358600 | 70.119 | 0.13 | 0.18 | 70.227 | 70.425 | 70.099 | 0 |
| 1715272200 | 69.992 | 0.3 | 0.43 | 69.622 | 70.018 | 69.518 | 0 |
| 1715185800 | 69.695 | -0.12 | -0.17 | 69.812 | 69.812 | 69.433 | 0 |
| 1715099400 | 69.812 | 0.48 | 0.70 | 69.327 | 69.873 | 69.327 | 0 |
| 1715013000 | 69.327 | 0.52 | 0.76 | 68.807 | 69.376 | 68.807 | 0 |
| 1714753800 | 68.807 | 1.13 | 1.67 | 67.678 | 69.039 | 67.678 | 0 |
| 1714667400 | 67.678 | -0.7 | -1.02 | 67.804 | 68.095 | 67.389 | 0 |
| 1714494600 | 68.373 | -0.32 | -0.46 | 68.761 | 68.813 | 68.292 | 0 |
| 1714408200 | 68.69 | 0.13 | 0.19 | 68.739 | 68.912 | 68.647 | 0 |
| 1714149000 | 68.558 | 1.18 | 1.75 | 67.377 | 68.742 | 67.377 | 0 |
| 1714062600 | 67.377 | -0.75 | -1.10 | 67.8 | 67.938 | 67.116 | 0 |
| 1713976200 | 68.123 | -0.01 | -0.02 | 68.135 | 68.459 | 68.01 | 0 |
| 1713889800 | 68.135 | 1.15 | 1.71 | 66.986999 | 68.191 | 66.986999 | 0 |
| 1713803400 | 66.986999 | -0.16 | -0.23 | 67.143 | 67.247 | 66.845 | 0 |
| 1713544200 | 67.143 | -0.76 | -1.13 | 67.907 | 67.907 | 67.009 | 0 |
| 1713457800 | 67.907 | 0.25 | 0.37 | 67.659 | 68.049 | 67.453 | 0 |
| 1713371400 | 67.659 | -0.38 | -0.56 | 68.037 | 68.346 | 67.627 | 0 |
| 1713285000 | 68.037 | -1.1 | -1.59 | 67.957 | 68.353 | 67.853 | 0 |
| 1713198600 | 69.134 | -0.26 | -0.37 | 69.393 | 69.637 | 68.975 | 0 |
| 1712939400 | 69.393 | -0.02 | -0.03 | 70.036 | 70.071 | 69.144 | 0 |
| 1712853000 | 69.414 | -0.04 | -0.06 | 69.453 | 69.701 | 69.113 | 0 |
| 1712766600 | 69.453 | -0.25 | -0.36 | 70.187 | 70.452 | 69.099 | 0 |
| 1712680200 | 69.706 | -0.44 | -0.63 | 70.145 | 70.356 | 69.494 | 0 |
| 1712593800 | 70.145 | 0.19 | 0.28 | 69.951 | 70.285 | 69.852 | 0 |
| 1712334600 | 69.951 | -0.7 | -0.99 | 70.654 | 70.654 | 69.237 | 0 |
| 1712248200 | 70.654 | 0.28 | 0.40 | 70.371 | 70.759 | 70.355 | 0 |
| 1712161800 | 70.373 | 0.39 | 0.56 | 70.015 | 70.418 | 69.918 | 0 |
| 1712075400 | 69.981 | -0.75 | -1.06 | 70.731 | 70.731 | 69.799 | 0 |
| 1711647000 | 70.731 | 0.39 | 0.55 | 70.701 | 70.801 | 70.622 | 0 |
| 1711560600 | 70.342 | -0.11 | -0.15 | 70.344 | 70.567 | 70.24 | 0 |
| 1711474200 | 70.45 | 0.07 | 0.10 | 70.435 | 70.599 | 70.4 | 0 |
| 1711387800 | 70.381 | -0.08 | -0.12 | 70.465 | 70.485 | 70.224 | 0 |
| 1711128600 | 70.465 | -0.37 | -0.53 | 70.838 | 70.838 | 70.458 | 0 |
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
