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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741132620 | 71.035 | -0.37 | -0.51 | 71.235 | 71.285 | 69.685 | 890000000 |
| 1741046220 | 71.4 | -1.65 | -2.25 | 73.245 | 73.605 | 71.115 | -1074967296 |
| 1740783540 | 73.045 | -0.36 | -0.49 | 73.265 | 73.355 | 72.305 | -1714967296 |
| 1740700620 | 73.405 | 1.09 | 1.50 | 72.23 | 73.735 | 72.095 | 8740000000 |
| 1740614220 | 72.32 | -0.27 | -0.37 | 72.64 | 72.83 | 71.935 | 4310000000 |
| 1740527820 | 72.59 | -1.9 | -2.54 | 74.305 | 74.795 | 72.245 | 1010000000 |
| 1740441420 | 74.485 | 0.55 | 0.74 | 74.065 | 74.515 | 73.755 | 120000000 |
| 1740175200 | 73.935 | -2.37 | -3.11 | 76.335 | 76.41 | 73.895 | 370000000 |
| 1740095820 | 76.305 | 0.49 | 0.64 | 75.81 | 76.77 | 75.45 | 1480000000 |
| 1740009420 | 75.82 | 0.33 | 0.44 | 75.56 | 76.495 | 75.515 | 830000000 |
| 1739923020 | 75.49 | 0.35 | 0.47 | 75.09 | 75.795 | 74.695 | 1070000000 |
| 1739836620 | 75.135 | 0.75 | 1.00 | 74.175 | 75.175 | 74.165 | 130000000 |
| 1739570400 | 74.39 | -0.7 | -0.93 | 74.825 | 75.585 | 74.37 | 330000000 |
| 1739491020 | 75.09 | 0.28 | 0.38 | 74.845 | 75.145 | 73.92 | -2124967296 |
| 1739404620 | 74.805 | -1.83 | -2.39 | 76.625 | 76.735 | 74.78 | 19000000000 |
| 1739318220 | 76.635 | 0.71 | 0.94 | 75.765 | 76.935 | 75.71 | 18380000000 |
| 1739231820 | 75.925 | 1.36 | 1.82 | 74.655 | 75.96 | 74.655 | 6605032704 |
| 1738965540 | 74.565 | 0.4 | 0.54 | 74.16 | 74.97 | 74.145 | 5050000000 |
| 1738886160 | 74.165 | -0.42 | -0.56 | 74.59 | 75.245 | 74.015 | 8640000000 |
| 1738799820 | 74.58 | -1.36 | -1.79 | 76.05 | 76.205 | 74.455 | -1164967296 |
| 1738713420 | 75.94 | 0.58 | 0.77 | 75.285 | 76.525 | 74.04 | 19050000000 |
| 1738627020 | 75.36 | -1.03 | -1.34 | 76.215 | 77.095 | 74.935 | 20115032704 |
| 1738367160 | 76.385 | 0.34 | 0.44 | 76.11 | 76.445 | 75.125 | 650000000 |
| 1738281420 | 76.05 | 0.13 | 0.17 | 75.76 | 76.575 | 75.01 | 570000000 |
| 1738195020 | 75.92 | -0.69 | -0.90 | 76.59 | 76.68 | 75.375 | 270000000 |
| 1738108620 | 76.61 | 0.34 | 0.45 | 76.19 | 77.22 | 75.955 | 1550000000 |
| 1738022220 | 76.27 | -1.36 | -1.75 | 77.165 | 78.045 | 75.565 | 180000000 |
| 1737756000 | 77.625 | 0.3 | 0.38 | 77.315 | 78.195 | 77.055 | 5360000000 |
| 1737676560 | 77.33 | -1.01 | -1.28 | 78.205 | 78.96 | 77.26 | 5710000000 |
| 1737590160 | 78.335 | -0.42 | -0.53 | 78.71 | 79.145 | 78.16 | 1530000000 |
| 1737503820 | 78.75 | -0.47 | -0.59 | 79.065 | 79.685 | 77.89 | 140000000 |
| 1737417420 | 79.22 | -0.79 | -0.98 | 80.235 | 80.395 | 78.73 | 46995032704 |
| 1737151140 | 80.005 | -0.51 | -0.63 | 80.6 | 81.045 | 79.775 | 2535032704 |
| 1737071820 | 80.515 | -1.17 | -1.43 | 81.6 | 81.745 | 79.64 | 750000000 |
| 1736985420 | 81.68 | 1.98 | 2.48 | 79.65 | 81.825 | 79.095 | -1804967296 |
| 1736899020 | 79.7 | -0.58 | -0.72 | 80.25 | 80.435 | 79.255 | 1230000000 |
| 1736812620 | 80.28 | 1 | 1.25 | 80.59 | 81.07 | 79.79 | 4590000000 |
| 1736546340 | 79.285 | 2.36 | 3.07 | 77.005 | 80.35 | 76.775 | 7655032704 |
| 1736467020 | 76.925 | 0.94 | 1.23 | 75.935 | 77.01 | 75.495 | 5960000000 |
| 1736380620 | 75.99 | -1.07 | -1.39 | 77.11 | 77.655 | 75.835 | 4135032704 |
| 1736294220 | 77.06 | 0.95 | 1.24 | 75.97 | 77.085 | 75.75 | 50985032704 |
| 1736207820 | 76.115 | -0.38 | -0.50 | 76.515 | 77.315 | 75.785 | 10310000000 |
| 1735945140 | 76.495 | 0.64 | 0.84 | 75.935 | 76.63 | 75.445 | 3555032704 |
| 1735862220 | 75.855 | 2 | 2.71 | 74.89 | 76.465 | 74.675 | 38860000000 |
| 1735775820 | 73.855 | -1 | -1.33 | 73.855 | 73.855 | 73.855 | 0 |
| 1735685940 | 74.85 | 0.75 | 1.01 | 74.215 | 74.855 | 73.805 | 30220000000 |
| 1735603020 | 74.1 | 0.66 | 0.90 | 73.625 | 74.465 | 73.375 | 15655032704 |
| 1735336800 | 73.44 | 0.55 | 0.75 | 72.765 | 73.945 | 72.675 | 2845032704 |
| 1735257420 | 72.89 | -0.4 | -0.54 | 73.425 | 73.78 | 72.625 | 1520000000 |
| 1735171020 | 73.285 | 0 | 0.00 | 73.285 | 73.285 | 73.285 | 0 |
| 1735073940 | 73.285 | 0.58 | 0.80 | 72.695 | 73.475 | 72.515 | 5310000000 |
| 1734998220 | 72.7 | -0.02 | -0.03 | 72.745 | 73.07 | 71.75 | 19260000000 |
| 1734732000 | 72.72 | 0.33 | 0.46 | 72.285 | 72.995 | 71.72 | 17600000000 |
| 1734652620 | 72.385 | -0.35 | -0.48 | 72.72 | 73.57 | 72.265 | 5430000000 |
| 1734566220 | 72.735 | -0.37 | -0.51 | 73.045 | 73.95 | 72.555 | 640380000000 |
| 1734479820 | 73.105 | -0.56 | -0.75 | 73.7 | 73.935 | 72.26 | 3492660000000 |
| 1734393420 | 73.66 | -0.48 | -0.64 | 74.175 | 74.205 | 73.485 | 13450000000 |
| 1734127200 | 74.135 | 0.93 | 1.26 | 73.18 | 74.39 | 73.145 | -1084967296 |
| 1734047760 | 73.21 | -0.24 | -0.32 | 73.425 | 73.795 | 72.265 | 46245032704 |
| 1733961420 | 73.445 | 1.51 | 2.09 | 72.035 | 73.535 | 72.035 | 24665032704 |
| 1733874960 | 71.94 | 0.14 | 0.19 | 71.775 | 72.59 | 71.425 | 59035032704 |
| 1733788620 | 71.8 | 0.85 | 1.20 | 71.105 | 72.525 | 70.935 | 9850000000 |
| 1733524200 | 70.95 | -1.14 | -1.58 | 72.015 | 72.095 | 70.765 | 18040000000 |
| 1733443020 | 72.09 | -0.34 | -0.46 | 72.455 | 72.815 | 71.72 | 14140000000 |
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
