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 | 0.2253 | 0.302904006453 | 74.38 | 75.07 | 74.345 | 39974 | 74.59665739 | SP |
| 4 | 0.3953 | 0.53267753672 | 74.21 | 75.07 | 72.961 | 13965 | 74.4153662 | SP |
| 12 | 0.1253 | 0.168233082707 | 74.48 | 75.32 | 72.3948 | 13212 | 73.85752801 | SP |
| 26 | 6.0653 | 8.849285089 | 68.54 | 75.32 | 68.2607 | 16421 | 71.75255851 | SP |
| 52 | 9.1253 | 13.9360109957 | 65.48 | 75.32 | 65.16 | 17765 | 69.58856431 | SP |
| 156 | -3.1047 | -3.99523870802 | 77.71 | 80.18 | 54.77 | 16730 | 66.76266262 | SP |
| 260 | 2.9653 | 4.13916806253 | 71.64 | 80.18 | 44.3369 | 13707 | 69.24301071 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873400 | 74.6053 | 0 | 0.01 | 74.54 | 74.6053 | 74.54 | 1225 |
| 1733787000 | 74.6009 | -0.18 | -0.24 | 74.6 | 74.631 | 74.6 | 192260 |
| 1733527800 | 74.784 | 0.19 | 0.26 | 74.58 | 74.97 | 74.58 | 1857 |
| 1733441400 | 74.5928 | -0.08 | -0.10 | 74.72 | 74.72 | 74.47 | 832 |
| 1733355000 | 74.6688 | 0.32 | 0.44 | 75.07 | 75.07 | 74.51 | 241 |
| 1733268600 | 74.345 | -0.07 | -0.09 | 74.38 | 74.38 | 74.345 | 4680 |
| 1733182200 | 74.4154 | -0.06 | -0.08 | 74.38 | 74.5 | 74.151 | 16524 |
| 1732917840 | 74.4713 | 0.33 | 0.45 | 74.378 | 74.4713 | 74.378 | 650 |
| 1732750200 | 74.14 | 0.34 | 0.46 | 74.13 | 74.14 | 74.13 | 971 |
| 1732663800 | 73.8012 | -0.27 | -0.36 | 73.9 | 73.9 | 73.7525 | 519 |
| 1732577400 | 74.0668 | 0.61 | 0.83 | 73.86 | 74.13 | 73.86 | 14357 |
| 1732318200 | 73.4567 | -0.06 | -0.09 | 73.4567 | 73.4567 | 73.4567 | 37 |
| 1732231800 | 73.5212 | 0.02 | 0.03 | 73.59 | 73.62 | 73.5212 | 1376 |
| 1732145400 | 73.4968 | -0.14 | -0.19 | 73.5 | 73.564 | 73.47 | 2928 |
| 1732059000 | 73.6333 | 0.29 | 0.40 | 73.461 | 73.6333 | 73.461 | 1265 |
| 1731972600 | 73.3418 | 0.2 | 0.27 | 73.46 | 73.46 | 73.14 | 2713 |
| 1731713400 | 73.1453 | -0.08 | -0.11 | 72.961 | 73.1453 | 72.961 | 457 |
| 1731627000 | 73.228 | -0.33 | -0.45 | 73.53 | 73.605 | 73.228 | 432 |
| 1731540600 | 73.559 | 0.08 | 0.11 | 73.88 | 73.88 | 73.559 | 358 |
| 1731454200 | 73.4786 | -0.66 | -0.89 | 74.21 | 74.21 | 73.4786 | 22870 |
| 1731367800 | 74.1348 | -0.13 | -0.18 | 74.21 | 74.21 | 74.111 | 65143 |
| 1731108600 | 74.2676 | 0.26 | 0.35 | 74.25 | 74.2676 | 74.23 | 22121 |
| 1731022200 | 74.0091 | 0.55 | 0.75 | 73.83 | 74.0091 | 73.83 | 68462 |
| 1730935800 | 73.4553 | 0.32 | 0.43 | 73.23 | 73.4553 | 73.23 | 9126 |
| 1730849400 | 73.1394 | 0.39 | 0.53 | 72.75 | 73.1394 | 72.75 | 9065 |
| 1730763000 | 72.7523 | 0.36 | 0.49 | 73 | 73 | 72.7523 | 65151 |
| 1730500200 | 72.3948 | -0.09 | -0.13 | 72.78 | 72.78 | 72.3948 | 145 |
| 1730413800 | 72.486 | -0.33 | -0.45 | 72.486 | 72.486 | 72.486 | 18 |
| 1730327400 | 72.8141 | -0.29 | -0.40 | 73.1 | 73.1 | 72.8141 | 3641 |
| 1730241000 | 73.1034 | 0 | 0.00 | 72.9 | 73.1034 | 72.9 | 1833 |
| 1730154600 | 73.1003 | 0.41 | 0.57 | 72.89 | 73.1003 | 72.89 | 420 |
| 1729895400 | 72.6854 | -0.21 | -0.29 | 72.8552 | 72.8552 | 72.6854 | 359 |
| 1729809000 | 72.8961 | 0.38 | 0.52 | 72.7 | 72.91 | 72.7 | 2832 |
| 1729722600 | 72.5204 | -0.51 | -0.69 | 72.471 | 72.56 | 72.471 | 3566 |
| 1729636200 | 73.0256 | -0.17 | -0.23 | 72.9 | 73.0256 | 72.9 | 136 |
| 1729549800 | 73.1919 | -0.5 | -0.69 | 73.55 | 73.55 | 73.09 | 13847 |
| 1729290600 | 73.6968 | 0.28 | 0.38 | 73.68 | 73.6968 | 73.64 | 543 |
| 1729204200 | 73.4214 | -0.35 | -0.48 | 73.89 | 73.89 | 73.4199 | 762 |
| 1729117800 | 73.7738 | 0.31 | 0.42 | 73.55 | 73.78 | 73.55 | 427 |
| 1729031400 | 73.4667 | -0.04 | -0.05 | 73.59 | 73.63 | 73.4667 | 1725 |
| 1728945000 | 73.5025 | 0.1 | 0.14 | 73.1 | 73.5025 | 73.1 | 40457 |
| 1728685800 | 73.4 | 0.26 | 0.35 | 73.3251 | 73.41 | 73.3251 | 325 |
| 1728599400 | 73.1437 | -0.04 | -0.06 | 73.23 | 73.23 | 73.03 | 42124 |
| 1728513000 | 73.1855 | -0.09 | -0.13 | 73.18 | 73.34 | 73.18 | 511 |
| 1728426600 | 73.278 | 0.26 | 0.35 | 73.08 | 73.278 | 73.08 | 448 |
| 1728340200 | 73.0191 | -0.57 | -0.77 | 73.34 | 73.34 | 73.0191 | 84071 |
| 1728081000 | 73.5879 | -0.2 | -0.27 | 73.8 | 73.8 | 73.5879 | 354 |
| 1727994600 | 73.7895 | -0.34 | -0.46 | 73.89 | 73.89 | 73.7895 | 11614 |
| 1727908200 | 74.13 | -0.06 | -0.08 | 74.09 | 74.13 | 73.9382 | 1332 |
| 1727821800 | 74.1891 | -0.1 | -0.14 | 74.31 | 74.31 | 74.1891 | 9853 |
| 1727735400 | 74.2934 | -0.04 | -0.05 | 74.37 | 74.4 | 74.2934 | 23398 |
| 1727476200 | 74.3293 | 0.33 | 0.45 | 74.17 | 74.3293 | 74.17 | 246 |
| 1727389800 | 73.9999 | 0.15 | 0.21 | 74.16 | 74.16 | 73.9999 | 900 |
| 1727303400 | 73.845 | -0.9 | -1.20 | 73.92 | 73.95 | 73.845 | 2638 |
| 1727217000 | 74.7414 | -0.03 | -0.04 | 74.81 | 74.8217 | 74.7414 | 476 |
| 1727130600 | 74.77 | -0.16 | -0.21 | 74.7 | 74.86 | 74.7 | 22176 |
| 1726871400 | 74.9254 | 0.09 | 0.12 | 74.63 | 74.9254 | 74.63 | 108 |
| 1726785000 | 74.835 | 0.42 | 0.57 | 75.32 | 75.32 | 74.835 | 1007 |
| 1726698600 | 74.4139 | 0.05 | 0.07 | 74.45 | 74.45 | 74.2474 | 2331 |
| 1726612200 | 74.3596 | -0 | -0.00 | 74.48 | 74.48 | 74.339 | 479 |
| 1726525800 | 74.3614 | 0.44 | 0.60 | 74.08 | 74.3887 | 74.08 | 9211 |
| 1726266600 | 73.9208 | 0.38 | 0.52 | 73.75 | 73.9208 | 73.75 | 50 |
| 1726180200 | 73.5359 | 0.16 | 0.22 | 73.33 | 73.72 | 73.2608 | 3829 |
| 1726093800 | 73.3709 | 0.19 | 0.26 | 73.3709 | 73.3709 | 73.3709 | 39 |
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
