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 | 0.743 | 1.10439588207 | 67.2766 | 69.0941 | 67.2766 | 0 | 0 | IX |
| 4 | -1.4366 | -2.06835386906 | 69.4562 | 69.6985 | 66.1249 | 0 | 0 | IX |
| 12 | 0.0249 | 0.0366205013038 | 67.9947 | 70.4105 | 65.6783 | 0 | 0 | IX |
| 26 | 0.8613 | 1.28249226082 | 67.1583 | 70.4105 | 55.9374 | 0 | 0 | IX |
| 52 | 16.645 | 32.3992790212 | 51.3746 | 70.4105 | 51.3606 | 0 | 0 | IX |
| 156 | 13.2609 | 24.2169737412 | 54.7587 | 70.4105 | 40.6438 | 0 | 0 | IX |
| 260 | 24.9421 | 57.9005281179 | 43.0775 | 70.4105 | 40.6438 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 67.8809 | -0.51 | -0.74 | 68.1118 | 68.2643 | 67.5137 | 0 |
| 1736271000 | 68.3887 | -0.57 | -0.82 | 69.0742 | 69.0941 | 67.8444 | 0 |
| 1736184600 | 68.9548 | 0.9 | 1.32 | 68.3061 | 69.0121 | 68.2805 | 0 |
| 1735925400 | 68.0548 | 0.3 | 0.44 | 67.9831 | 68.1157 | 67.5934 | 0 |
| 1735839000 | 67.7583 | 0.31 | 0.45 | 67.2766 | 68.0528 | 67.2766 | 0 |
| 1735579800 | 67.4519 | -0.88 | -1.29 | 68.3021 | 68.3053 | 67.335 | 0 |
| 1735320600 | 68.3348 | 0.56 | 0.83 | 67.8837 | 68.9205 | 67.8576 | 0 |
| 1734975000 | 67.773 | -0.29 | -0.42 | 67.9676 | 68.0764 | 67.359 | 0 |
| 1734715800 | 68.059 | 0.64 | 0.95 | 67.4895 | 68.1014 | 66.1249 | 0 |
| 1734629400 | 67.418 | -1.57 | -2.27 | 68.4959 | 68.5585 | 67.073899 | 0 |
| 1734543000 | 68.9835 | -0.21 | -0.31 | 69.1752 | 69.3348 | 68.9309 | 0 |
| 1734456600 | 69.195 | -0.38 | -0.54 | 69.5197 | 69.5362 | 68.855 | 0 |
| 1734370200 | 69.5727 | 0.38 | 0.55 | 69.228 | 69.6985 | 69.2247 | 0 |
| 1734111000 | 69.195 | -0.01 | -0.01 | 68.881 | 69.5385 | 68.8646 | 0 |
| 1734024600 | 69.2004 | -0.2 | -0.28 | 69.4562 | 69.4793 | 69.0231 | 0 |
| 1733938200 | 69.3968 | 0.52 | 0.76 | 68.7619 | 69.4034 | 68.6647 | 0 |
| 1733851800 | 68.8734 | -0.53 | -0.77 | 69.2298 | 69.2462 | 68.8294 | 0 |
| 1733765400 | 69.407 | -0.73 | -1.04 | 70.1166 | 70.3154 | 69.1877 | 0 |
| 1733506200 | 70.1398 | -0.05 | -0.07 | 70.3095 | 70.3162 | 69.9259 | 0 |
| 1733419800 | 70.1899 | 0.51 | 0.73 | 69.7766 | 70.4105 | 69.77 | 0 |
| 1733333400 | 69.6839 | 0.28 | 0.40 | 69.3909 | 69.8564 | 69.3744 | 0 |
| 1733247000 | 69.4074 | 0.22 | 0.32 | 69.2763 | 69.483 | 69.2709 | 0 |
| 1733160600 | 69.1872 | -0.02 | -0.03 | 68.9417 | 69.444 | 68.9187 | 0 |
| 1732901400 | 69.2075 | 0.22 | 0.32 | 69.1635 | 69.283 | 68.897 | 0 |
| 1732815000 | 68.9837 | 0.23 | 0.33 | 68.5092 | 69.0108 | 68.4182 | 0 |
| 1732728600 | 68.7562 | 0.04 | 0.06 | 68.8387 | 69.0403 | 68.5819 | 0 |
| 1732642200 | 68.7141 | 0.39 | 0.57 | 68.3507 | 68.8031 | 68.2248 | 0 |
| 1732555800 | 68.3246 | -0.04 | -0.05 | 68.7016 | 68.9565 | 68.3246 | 0 |
| 1732296600 | 68.3597 | 0.28 | 0.41 | 68.1622 | 68.6706 | 68.0124 | 0 |
| 1732210200 | 68.0777 | 0.52 | 0.77 | 67.6707 | 68.321 | 67.6246 | 0 |
| 1732123800 | 67.5551 | -0.22 | -0.32 | 67.787 | 68.1168 | 67.3927 | 0 |
| 1732037400 | 67.7742 | 0.16 | 0.24 | 67.6495 | 67.8063 | 66.998999 | 0 |
| 1731951000 | 67.6111 | 0.3 | 0.45 | 67.33 | 67.6175 | 67.055 | 0 |
| 1731691800 | 67.3108 | -1 | -1.47 | 68.2161 | 68.2226 | 67.2756 | 0 |
| 1731605400 | 68.313 | -0.23 | -0.34 | 68.4147 | 68.586 | 68.18 | 0 |
| 1731519000 | 68.5444 | 0.06 | 0.08 | 68.5219 | 68.7325 | 68.2672 | 0 |
| 1731432600 | 68.4863 | -0.65 | -0.95 | 69.0102 | 69.0102 | 68.4831 | 0 |
| 1731346200 | 69.1401 | 0.26 | 0.37 | 68.6704 | 69.2981 | 68.6479 | 0 |
| 1731087000 | 68.8824 | 0.5 | 0.73 | 68.2935 | 68.9605 | 68.2175 | 0 |
| 1731000600 | 68.3854 | 0.72 | 1.06 | 67.8053 | 68.4985 | 67.7927 | 0 |
| 1730914200 | 67.6665 | 0.86 | 1.29 | 65.6844 | 68.4479 | 65.678299 | 0 |
| 1730827800 | 66.807199 | 0.38 | 0.57 | 66.425299 | 66.8291 | 66.3593 | 0 |
| 1730741400 | 66.425299 | -0.34 | -0.50 | 67.0232 | 67.0386 | 66.4126 | 0 |
| 1730482200 | 66.7617 | 0.04 | 0.05 | 66.7869 | 66.9465 | 66.3913 | 0 |
| 1730395800 | 66.7255 | -0.86 | -1.28 | 67.595 | 67.6012 | 66.471599 | 0 |
| 1730309400 | 67.5887 | 0 | 0.01 | 67.7409 | 67.8461 | 67.1405 | 0 |
| 1730223000 | 67.5844 | -0.11 | -0.16 | 67.6459 | 67.8482 | 67.4485 | 0 |
| 1730136600 | 67.6959 | -0.06 | -0.09 | 67.7064 | 68.025 | 67.6406 | 0 |
| 1729873800 | 67.7597 | 0.01 | 0.02 | 67.8294 | 68.0765 | 67.7053 | 0 |
| 1729787400 | 67.7479 | 0.01 | 0.01 | 67.7635 | 68.1507 | 67.6486 | 0 |
| 1729701000 | 67.7415 | -0.33 | -0.49 | 67.9703 | 68.2268 | 67.7146 | 0 |
| 1729614600 | 68.0742 | -0.06 | -0.09 | 68.1411 | 68.3079 | 67.939 | 0 |
| 1729528200 | 68.138 | -0.44 | -0.64 | 68.5575 | 68.6394 | 68.1222 | 0 |
| 1729269000 | 68.5765 | -0.09 | -0.13 | 68.7053 | 68.7053 | 68.3614 | 0 |
| 1729182600 | 68.6673 | 0.55 | 0.80 | 67.9947 | 68.813 | 67.9853 | 0 |
| 1729096200 | 68.12 | -0.07 | -0.10 | 68.0224 | 68.1814 | 67.8998 | 0 |
| 1729009800 | 68.185 | -0.08 | -0.11 | 68.1575 | 68.5685 | 68.09 | 0 |
| 1728923400 | 68.2607 | 0.41 | 0.61 | 67.7108 | 68.3434 | 67.7046 | 0 |
| 1728664200 | 67.8471 | 0.46 | 0.68 | 67.4615 | 67.9154 | 67.2646 | 0 |
| 1728577800 | 67.3875 | -0.04 | -0.05 | 67.3282 | 67.5726 | 67.2785 | 0 |
| 1728491400 | 67.4236 | 0.39 | 0.58 | 67.014399 | 67.4297 | 66.9576 | 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
