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 | -1.0784 | -1.5374964357 | 70.14 | 70.3577 | 68.63 | 2914 | 69.8951735 | SP |
| 4 | -5.5684 | -7.46134262361 | 74.63 | 74.84 | 68.63 | 1840 | 71.68995753 | SP |
| 12 | -2.1984 | -3.08504069604 | 71.26 | 75.85 | 68.63 | 1581 | 72.13197941 | SP |
| 26 | 3.8366 | 5.88210042162 | 65.225 | 75.85 | 65.225 | 1617 | 70.29040011 | SP |
| 52 | 3.9616 | 6.08540706605 | 65.1 | 75.85 | 62.74 | 1949 | 67.85203596 | SP |
| 156 | 3.9616 | 6.08540706605 | 65.1 | 75.85 | 62.74 | 1949 | 67.85203596 | SP |
| 260 | 3.9616 | 6.08540706605 | 65.1 | 75.85 | 62.74 | 1949 | 67.85203596 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 69.0616 | -0.06 | -0.09 | 69.28 | 69.54 | 69.05 | 1777 |
| 1735687800 | 69.123 | 0.04 | 0.05 | 69.28 | 69.3895 | 69.0077 | 1858 |
| 1735601400 | 69.0873 | -0.72 | -1.03 | 69.47 | 69.47 | 68.63 | 2073 |
| 1735342200 | 69.8069 | -0.55 | -0.78 | 70.09 | 70.335 | 69.6 | 916 |
| 1735255800 | 70.3577 | 0.12 | 0.18 | 70.14 | 70.3577 | 69.98 | 6883 |
| 1735077840 | 70.2334 | 0.36 | 0.52 | 69.7 | 70.2334 | 69.7 | 1143 |
| 1734996600 | 69.8729 | -0.8 | -1.13 | 69.57 | 69.8729 | 69.37 | 985 |
| 1734737400 | 70.6704 | 0.58 | 0.83 | 69.88 | 70.9709 | 69.88 | 1122 |
| 1734651000 | 70.0917 | -0.18 | -0.26 | 70.51 | 70.51 | 70.09 | 2636 |
| 1734564600 | 70.2722 | -1.85 | -2.57 | 72.11 | 72.11 | 70.24 | 611 |
| 1734478200 | 72.1231 | -0.41 | -0.56 | 72.47 | 72.47 | 72.09 | 263 |
| 1734391800 | 72.5282 | -0.6 | -0.82 | 73.16 | 73.16 | 72.5282 | 2226 |
| 1734132600 | 73.1281 | -0.41 | -0.56 | 73.73 | 73.73 | 73.1281 | 866 |
| 1734046200 | 73.5387 | -0.01 | -0.01 | 73.56 | 73.7004 | 73.5387 | 2610 |
| 1733959800 | 73.5476 | 0.02 | 0.03 | 74.03 | 74.03 | 73.5476 | 1009 |
| 1733873400 | 73.5237 | -0.65 | -0.87 | 73.92 | 73.92 | 73.5237 | 526 |
| 1733787000 | 74.1723 | -0.18 | -0.25 | 74.84 | 74.84 | 74.1723 | 615 |
| 1733527800 | 74.3571 | 0.02 | 0.03 | 74.66 | 74.66 | 74.27 | 2058 |
| 1733441400 | 74.3347 | -0.25 | -0.33 | 74.63 | 74.73 | 74.3347 | 4798 |
| 1733355000 | 74.5831 | -0.73 | -0.97 | 75.18 | 75.18 | 74.5831 | 329 |
| 1733268600 | 75.314 | -0.14 | -0.19 | 75.31 | 75.41 | 75.31 | 818 |
| 1733182200 | 75.455 | -0.2 | -0.27 | 75.6 | 75.6 | 75.455 | 346 |
| 1732917840 | 75.6599 | 0.48 | 0.64 | 75.46 | 75.6599 | 75.46 | 330 |
| 1732750200 | 75.1798 | -0.17 | -0.22 | 75.62 | 75.62 | 75.1798 | 192 |
| 1732663800 | 75.3493 | -0.16 | -0.22 | 75.56 | 75.56 | 75.07 | 1294 |
| 1732577400 | 75.5129 | 0.68 | 0.91 | 75.39 | 75.85 | 75.37 | 465 |
| 1732318200 | 74.8323 | 0.86 | 1.17 | 74.13 | 74.86 | 74.13 | 1273 |
| 1732231800 | 73.9687 | 0.97 | 1.33 | 73 | 74 | 73 | 1682 |
| 1732145400 | 72.9999 | 0.1 | 0.14 | 72.88 | 72.9999 | 72.64 | 1396 |
| 1732059000 | 72.8981 | -0.19 | -0.26 | 72.41 | 73.05 | 72.41 | 2600 |
| 1731972600 | 73.0897 | 0.01 | 0.02 | 73.14 | 73.16 | 73.06 | 731 |
| 1731713400 | 73.0774 | -0.11 | -0.15 | 73.19 | 73.19 | 72.98 | 1302 |
| 1731627000 | 73.1841 | -0.43 | -0.58 | 73.54 | 73.57 | 73.1841 | 2289 |
| 1731540600 | 73.6137 | 0.11 | 0.15 | 73.87 | 73.87 | 73.61 | 2178 |
| 1731454200 | 73.5029 | -0.52 | -0.71 | 74 | 74 | 73.5029 | 798 |
| 1731367800 | 74.0257 | 0.32 | 0.44 | 74.04 | 74.04 | 74.02 | 1144 |
| 1731108600 | 73.7042 | 0.62 | 0.85 | 73.31 | 73.7042 | 73.31 | 996 |
| 1731022200 | 73.08 | 0.5 | 0.69 | 73.01 | 73.08 | 73.01 | 414 |
| 1730935800 | 72.5764 | 1.07 | 1.49 | 72.66 | 72.66 | 72.48 | 1619 |
| 1730849400 | 71.51 | 1.13 | 1.60 | 70.65 | 71.51 | 70.65 | 319 |
| 1730763000 | 70.3837 | -0.1 | -0.14 | 70.5 | 70.5 | 70.3837 | 327 |
| 1730500200 | 70.4856 | 0.09 | 0.13 | 70.53 | 70.53 | 70.4856 | 197 |
| 1730413800 | 70.3946 | -0.63 | -0.89 | 70.75 | 70.775 | 70.3946 | 562 |
| 1730327400 | 71.0292 | -0.06 | -0.08 | 70.9 | 71.0941 | 70.9 | 729 |
| 1730241000 | 71.0864 | -0.41 | -0.58 | 71.15 | 71.19 | 71.0864 | 920 |
| 1730154600 | 71.5 | 0.56 | 0.79 | 71.5256 | 71.58 | 71.5 | 1050 |
| 1729895400 | 70.941 | -0.3 | -0.41 | 71.52 | 71.52 | 70.941 | 5419 |
| 1729809000 | 71.2364 | -0.01 | -0.01 | 71.25 | 71.25 | 71.2364 | 18 |
| 1729722600 | 71.2464 | -0.29 | -0.40 | 71.11 | 71.33 | 71.11 | 810 |
| 1729636200 | 71.5317 | -0.47 | -0.65 | 71.58 | 71.58 | 71.48 | 873 |
| 1729549800 | 72.0005 | -0.79 | -1.09 | 72.8 | 72.8 | 72.0005 | 664 |
| 1729290600 | 72.7947 | 0.33 | 0.46 | 72.44 | 72.7947 | 72.44 | 2798 |
| 1729204200 | 72.46 | -0.17 | -0.24 | 72.49 | 72.49 | 72.3634 | 2482 |
| 1729117800 | 72.6332 | 0.3 | 0.41 | 72.56 | 72.71 | 72.56 | 719 |
| 1729031400 | 72.3365 | -0.06 | -0.08 | 72.7205 | 72.7399 | 72.32 | 2622 |
| 1728945000 | 72.3936 | 0.54 | 0.75 | 71.91 | 72.3973 | 71.91 | 736 |
| 1728685800 | 71.8575 | 0.66 | 0.92 | 71.19 | 71.8575 | 71.19 | 593 |
| 1728599400 | 71.2 | -0.22 | -0.31 | 71.26 | 71.3273 | 71.09 | 13401 |
| 1728513000 | 71.4216 | 0.2 | 0.28 | 71.22 | 71.4216 | 71.22 | 503 |
| 1728426600 | 71.22 | 0.62 | 0.88 | 70.56 | 71.22 | 70.49 | 1245 |
| 1728340200 | 70.5976 | -0.74 | -1.04 | 71.01 | 71.01 | 70.5976 | 1867 |
| 1728081000 | 71.3365 | 0.41 | 0.58 | 71.11 | 71.3365 | 70.9227 | 224 |
| 1727994600 | 70.9247 | -0.45 | -0.63 | 71.031056 | 71.031056 | 70.84 | 395 |
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
