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 | -1.6842 | -2.30128181479 | 73.1853 | 73.1853 | 70.1976 | 0 | 0 | IX |
| 4 | 0.7404 | 1.04634352119 | 70.7607 | 74.5712 | 69.8993 | 0 | 0 | IX |
| 12 | 1.3806 | 1.96889639977 | 70.1205 | 74.5712 | 69.5963 | 0 | 0 | IX |
| 26 | 4.3089 | 6.41279791404 | 67.1922 | 74.5712 | 65.6653 | 0 | 0 | IX |
| 52 | 1.9639 | 2.82424371416 | 69.5372 | 74.5712 | 59.8153 | 0 | 0 | IX |
| 156 | -2.5742 | -3.47511248689 | 74.0753 | 76.0583 | 55.8966 | 0 | 0 | IX |
| 260 | 6.4448 | 9.90649637314 | 65.0563 | 77.2709 | 40.1863 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 71.5011 | 0.27 | 0.39 | 71.2814 | 71.6298 | 71.2128 | 0 |
| 1721925000 | 71.2264 | -0.67 | -0.93 | 70.8522 | 71.3233 | 70.1976 | 0 |
| 1721838600 | 71.8939 | -0.69 | -0.95 | 72.4963 | 72.513 | 71.737 | 0 |
| 1721752200 | 72.5832 | -0.07 | -0.09 | 72.69 | 72.8461 | 72.385 | 0 |
| 1721665800 | 72.65 | 0.06 | 0.08 | 72.5599 | 72.9274 | 72.4964 | 0 |
| 1721406600 | 72.5933 | -0.91 | -1.23 | 73.1853 | 73.1853 | 72.5724 | 0 |
| 1721320200 | 73.5008 | -0.26 | -0.35 | 74.1723 | 74.2058 | 73.4083 | 0 |
| 1721233800 | 73.7582 | 0.27 | 0.37 | 74.0846 | 74.2154 | 73.6749 | 0 |
| 1721147400 | 73.4846 | -0.55 | -0.75 | 73.5606 | 73.6983 | 73.2783 | 0 |
| 1721061000 | 74.0379 | -0.36 | -0.48 | 74.3134 | 74.5712 | 74.0202 | 0 |
| 1720801800 | 74.3987 | 1.2 | 1.65 | 73.7896 | 74.4566 | 73.6538 | 0 |
| 1720715400 | 73.1944 | 0.99 | 1.37 | 72.4253 | 73.5931 | 72.3528 | 0 |
| 1720629000 | 72.2028 | 1.06 | 1.49 | 71.8244 | 72.296 | 71.6958 | 0 |
| 1720542600 | 71.1462 | -0.1 | -0.14 | 71.6669 | 71.7108 | 71.1166 | 0 |
| 1720456200 | 71.2486 | -0.24 | -0.34 | 71.029 | 71.4469 | 71.0128 | 0 |
| 1720197000 | 71.4916 | -0.46 | -0.64 | 71.9984 | 72.0052 | 71.1148 | 0 |
| 1720110600 | 71.9551 | 0.24 | 0.34 | 71.6979 | 72.0547 | 71.6792 | 0 |
| 1720024200 | 71.7132 | 1.32 | 1.87 | 70.7905 | 71.847 | 70.7756 | 0 |
| 1719937800 | 70.3948 | -0.09 | -0.13 | 70.163 | 70.5439 | 69.8993 | 0 |
| 1719851400 | 70.4847 | -0.33 | -0.47 | 71.1897 | 71.2029 | 70.4191 | 0 |
| 1719592200 | 70.8195 | 0.1 | 0.14 | 70.7607 | 71.0787 | 70.5335 | 0 |
| 1719505800 | 70.721 | 0.29 | 0.41 | 70.8979 | 70.9881 | 70.621 | 0 |
| 1719419400 | 70.4289 | -0.49 | -0.68 | 71.2254 | 71.3771 | 70.342 | 0 |
| 1719333000 | 70.9145 | -0.37 | -0.52 | 71.4859 | 71.6293 | 70.862 | 0 |
| 1719246600 | 71.2837 | 0.55 | 0.78 | 70.8164 | 71.4456 | 70.5793 | 0 |
| 1718987400 | 70.7304 | -0.42 | -0.59 | 71.1358 | 71.1748 | 70.6787 | 0 |
| 1718901000 | 71.1476 | -0.23 | -0.32 | 71.2799 | 71.4725 | 71.0976 | 0 |
| 1718814600 | 71.3762 | 0.21 | 0.30 | 71.4074 | 71.6117 | 71.3302 | 0 |
| 1718728200 | 71.1624 | 0.99 | 1.41 | 70.9612 | 71.3006 | 70.5504 | 0 |
| 1718641800 | 70.1731 | 0.14 | 0.21 | 70.0291 | 70.3075 | 69.9205 | 0 |
| 1718382600 | 70.0291 | -0.62 | -0.87 | 70.5705 | 70.6266 | 69.8992 | 0 |
| 1718296200 | 70.6457 | -0.9 | -1.26 | 71.2608 | 71.4835 | 70.5856 | 0 |
| 1718209800 | 71.5478 | 1.22 | 1.73 | 70.4052 | 71.83 | 70.1039 | 0 |
| 1718123400 | 70.331 | -0.73 | -1.03 | 70.7296 | 70.7578 | 70.0403 | 0 |
| 1718037000 | 71.0645 | -0.22 | -0.32 | 70.8645 | 71.1319 | 70.6957 | 0 |
| 1717777800 | 71.2893 | -0.73 | -1.02 | 72.0887 | 72.3845 | 71.2393 | 0 |
| 1717691400 | 72.0225 | 0.25 | 0.35 | 71.9977 | 72.0703 | 71.629 | 0 |
| 1717605000 | 71.7723 | 0.73 | 1.02 | 71.0203 | 71.7789 | 71.0137 | 0 |
| 1717518600 | 71.0464 | -0.44 | -0.62 | 71.5497 | 71.5563 | 70.7648 | 0 |
| 1717432200 | 71.4906 | 0.96 | 1.37 | 70.5651 | 71.7166 | 70.5391 | 0 |
| 1717173000 | 70.5261 | -0.21 | -0.29 | 70.6688 | 71.2769 | 70.3515 | 0 |
| 1717086600 | 70.7343 | 0.29 | 0.42 | 70.0175 | 70.8818 | 69.8901 | 0 |
| 1717000200 | 70.4402 | -0.98 | -1.38 | 70.8364 | 70.982 | 70.3136 | 0 |
| 1716913800 | 71.4238 | -0.61 | -0.85 | 71.9556 | 71.9852 | 71.3156 | 0 |
| 1716827400 | 72.0386 | 0.58 | 0.81 | 71.7902 | 72.0778 | 71.6911 | 0 |
| 1716568200 | 71.4581 | -0.1 | -0.14 | 70.8684 | 71.5876 | 70.8684 | 0 |
| 1716481800 | 71.5599 | -0.43 | -0.60 | 72.0374 | 72.4146 | 71.4278 | 0 |
| 1716395400 | 71.9897 | -0.89 | -1.22 | 72.9275 | 72.9342 | 71.9095 | 0 |
| 1716309000 | 72.8805 | -0.59 | -0.80 | 72.5385 | 72.927 | 72.4508 | 0 |
| 1716222600 | 73.4692 | 0.06 | 0.08 | 73.47 | 73.7107 | 73.2421 | 0 |
| 1715963400 | 73.4092 | -0.03 | -0.04 | 72.9688 | 73.5218 | 72.851 | 0 |
| 1715877000 | 73.4404 | 0.85 | 1.17 | 73.3164 | 73.515 | 73.0826 | 0 |
| 1715790600 | 72.5941 | 0.77 | 1.07 | 71.9058 | 72.6274 | 71.2668 | 0 |
| 1715704200 | 71.8261 | -0.17 | -0.24 | 71.5427 | 71.8781 | 71.1317 | 0 |
| 1715617800 | 71.996 | 0.34 | 0.48 | 71.7067 | 72.1342 | 71.6943 | 0 |
| 1715358600 | 71.6528 | 0.41 | 0.58 | 71.7964 | 71.9842 | 71.5578 | 0 |
| 1715272200 | 71.2401 | 0.23 | 0.32 | 70.8278 | 71.3163 | 70.5826 | 0 |
| 1715185800 | 71.0128 | -0.6 | -0.84 | 71.0943 | 71.1244 | 70.6489 | 0 |
| 1715099400 | 71.6123 | 0.37 | 0.52 | 71.1877 | 71.7339 | 71.066 | 0 |
| 1715013000 | 71.2414 | 0.81 | 1.16 | 70.3416 | 71.4212 | 70.3351 | 0 |
| 1714753800 | 70.4265 | 1.22 | 1.76 | 70.1205 | 71.0389 | 69.5963 | 0 |
| 1714667400 | 69.2078 | 0.65 | 0.94 | 68.7667 | 69.3174 | 68.741 | 0 |
| 1714494600 | 68.5614 | -0.56 | -0.81 | 69.1329 | 69.3822 | 68.5315 | 0 |
| 1714408200 | 69.1215 | 0.87 | 1.27 | 69.026 | 69.4044 | 68.9367 | 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
