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 | -0.2122 | -0.277104170013 | 76.5777 | 77.709 | 75.0199 | 0 | 0 | IX |
| 4 | 0.7297 | 0.964754785432 | 75.6358 | 78.344 | 75.0199 | 0 | 0 | IX |
| 12 | -0.7356 | -0.954071991191 | 77.1011 | 78.344 | 73.2194 | 0 | 0 | IX |
| 26 | 6.9777 | 10.0560905519 | 69.3878 | 78.344 | 69.2268 | 0 | 0 | IX |
| 52 | 9.8514 | 14.810994962 | 66.5141 | 78.344 | 62.0744 | 0 | 0 | IX |
| 156 | 8.1931 | 12.0182067816 | 68.1724 | 78.344 | 62.0744 | 0 | 0 | IX |
| 260 | 8.1931 | 12.0182067816 | 68.1724 | 78.344 | 62.0744 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 76.3655 | 0.04 | 0.05 | 76.4807 | 77.0138 | 76.249 | 0 |
| 1717086600 | 76.3293 | 0.78 | 1.03 | 75.07 | 76.4502 | 75.0199 | 0 |
| 1717000200 | 75.5489 | -1.56 | -2.03 | 76.7291 | 76.7486 | 75.5279 | 0 |
| 1716913800 | 77.1125 | -0.5 | -0.64 | 77.7036 | 77.709 | 76.9894 | 0 |
| 1716827400 | 77.6093 | 0.36 | 0.47 | 77.6172 | 77.673 | 77.4185 | 0 |
| 1716568200 | 77.2466 | 0.12 | 0.15 | 76.5777 | 77.447 | 76.4134 | 0 |
| 1716481800 | 77.1298 | -0.42 | -0.54 | 77.4509 | 78.1468 | 76.9316 | 0 |
| 1716395400 | 77.5511 | -0.28 | -0.37 | 77.7756 | 77.7756 | 77.2269 | 0 |
| 1716309000 | 77.8358 | -0.49 | -0.63 | 78.3331 | 78.344 | 77.5896 | 0 |
| 1716222600 | 78.3295 | 0.57 | 0.73 | 77.8321 | 78.3404 | 77.8249 | 0 |
| 1715963400 | 77.7641 | 0.22 | 0.29 | 77.5944 | 77.8558 | 77.2005 | 0 |
| 1715877000 | 77.5391 | -0.13 | -0.17 | 77.7199 | 77.7974 | 77.1953 | 0 |
| 1715790600 | 77.6699 | 0.58 | 0.75 | 77.18 | 77.8782 | 77.1317 | 0 |
| 1715704200 | 77.0945 | -0.06 | -0.07 | 77.1037 | 77.4138 | 76.6628 | 0 |
| 1715617800 | 77.1501 | -0.32 | -0.41 | 77.4417 | 77.5619 | 77.1107 | 0 |
| 1715358600 | 77.4686 | 0.13 | 0.17 | 77.6537 | 78.0615 | 77.4362 | 0 |
| 1715272200 | 77.3394 | 1 | 1.31 | 76.5566 | 77.4327 | 76.4099 | 0 |
| 1715185800 | 76.3409 | -0.71 | -0.92 | 76.7838 | 76.9056 | 75.7821 | 0 |
| 1715099400 | 77.0521 | 0.4 | 0.52 | 76.5589 | 77.2549 | 76.5554 | 0 |
| 1715013000 | 76.6514 | 0.93 | 1.23 | 75.6316 | 76.6764 | 75.6246 | 0 |
| 1714753800 | 75.723 | 0.61 | 0.81 | 75.6358 | 76.9517 | 75.5285 | 0 |
| 1714667400 | 75.117 | 0.49 | 0.65 | 74.8475 | 75.1991 | 74.6055 | 0 |
| 1714494600 | 74.631 | -1.19 | -1.57 | 75.6201 | 75.7215 | 74.5792 | 0 |
| 1714408200 | 75.8208 | 0.41 | 0.54 | 75.589 | 76.0209 | 75.5337 | 0 |
| 1714149000 | 75.4126 | 0.45 | 0.60 | 75.977 | 76.059 | 75.3352 | 0 |
| 1714062600 | 74.9601 | -0.13 | -0.17 | 75.3472 | 75.4286 | 74.2073 | 0 |
| 1713976200 | 75.0908 | -0.72 | -0.95 | 75.8133 | 76.0236 | 75.0247 | 0 |
| 1713889800 | 75.8133 | 1.06 | 1.42 | 74.7598 | 75.9607 | 74.7598 | 0 |
| 1713803400 | 74.7528 | 0.15 | 0.20 | 74.6267 | 75.262 | 74.5412 | 0 |
| 1713544200 | 74.6057 | 0.2 | 0.27 | 73.8178 | 74.9135 | 73.8161 | 0 |
| 1713457800 | 74.4022 | 0.77 | 1.05 | 74.3978 | 74.513 | 73.8215 | 0 |
| 1713371400 | 73.6283 | 0.03 | 0.05 | 73.5535 | 74.3122 | 73.4762 | 0 |
| 1713285000 | 73.5945 | -1.12 | -1.50 | 74.5034 | 74.5385 | 73.2194 | 0 |
| 1713198600 | 74.7141 | -0.48 | -0.63 | 75.2616 | 75.3342 | 74.5214 | 0 |
| 1712939400 | 75.191 | 0.05 | 0.06 | 75.7852 | 75.892 | 75.081 | 0 |
| 1712853000 | 75.146 | -0.83 | -1.10 | 75.9006 | 76.0621 | 74.9725 | 0 |
| 1712766600 | 75.9804 | -1.13 | -1.46 | 77.6604 | 77.8314 | 75.8107 | 0 |
| 1712680200 | 77.1062 | 0.07 | 0.09 | 77.1143 | 77.6356 | 76.5581 | 0 |
| 1712593800 | 77.0383 | 0.01 | 0.01 | 76.9539 | 77.4987 | 76.7597 | 0 |
| 1712334600 | 77.027 | -0.58 | -0.75 | 77.3533 | 77.3818 | 76.1698 | 0 |
| 1712248200 | 77.6104 | 0.3 | 0.39 | 77.2404 | 77.7402 | 77.1713 | 0 |
| 1712161800 | 77.3067 | 0.55 | 0.72 | 76.5999 | 77.5237 | 76.4401 | 0 |
| 1712075400 | 76.756 | -0.89 | -1.14 | 77.104 | 77.6333 | 76.5069 | 0 |
| 1711647000 | 77.6429 | 0.79 | 1.02 | 77.1677 | 77.706 | 77.0519 | 0 |
| 1711560600 | 76.8558 | 0.03 | 0.05 | 76.7996 | 76.8741 | 76.5665 | 0 |
| 1711474200 | 76.8209 | -0.07 | -0.09 | 76.7326 | 76.9636 | 76.54 | 0 |
| 1711387800 | 76.8939 | 0.04 | 0.06 | 76.8929 | 77.087 | 76.6135 | 0 |
| 1711128600 | 76.8503 | -0.96 | -1.24 | 77.5611 | 77.5826 | 76.7283 | 0 |
| 1711042200 | 77.8119 | 1.26 | 1.64 | 78.1697 | 78.1772 | 77.7342 | 0 |
| 1710955800 | 76.5543 | 0.04 | 0.05 | 76.5401 | 76.7557 | 76.1679 | 0 |
| 1710869400 | 76.519 | 0.12 | 0.15 | 76.2889 | 76.519 | 75.9414 | 0 |
| 1710783000 | 76.4014 | -0.08 | -0.10 | 76.507 | 76.8366 | 76.3194 | 0 |
| 1710523800 | 76.4789 | -0.26 | -0.34 | 76.6784 | 77.0315 | 76.4408 | 0 |
| 1710437400 | 76.7418 | -0.9 | -1.16 | 77.5346 | 77.744 | 76.4966 | 0 |
| 1710351000 | 77.6406 | 0.82 | 1.06 | 77.1446 | 77.7681 | 77.0597 | 0 |
| 1710264600 | 76.8249 | 0.22 | 0.29 | 76.6443 | 77.3638 | 76.4588 | 0 |
| 1710178200 | 76.6022 | -0.22 | -0.29 | 76.3677 | 76.6599 | 76.1141 | 0 |
| 1709919000 | 76.8222 | 0.36 | 0.47 | 77.1011 | 77.3816 | 76.5047 | 0 |
| 1709832600 | 76.4615 | 0.49 | 0.65 | 75.8713 | 76.6451 | 75.5533 | 0 |
| 1709746200 | 75.9688 | 0.58 | 0.77 | 75.3008 | 76.015 | 75.1942 | 0 |
| 1709659800 | 75.3886 | 0.12 | 0.16 | 75.1697 | 75.5698 | 74.8349 | 0 |
| 1709573400 | 75.2667 | -0.21 | -0.28 | 75.6415 | 75.6589 | 74.9774 | 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
