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 | 1.8055 | 2.47561067577 | 72.9315 | 75.1526 | 72.8219 | 0 | 0 | IX |
| 4 | 1.8821 | 2.58335403659 | 72.8549 | 75.6226 | 66.049 | 0 | 0 | IX |
| 12 | 4.5931 | 6.54811038451 | 70.1439 | 77.8385 | 66.049 | 0 | 0 | IX |
| 26 | 2.735 | 3.79850559707 | 72.002 | 77.8385 | 66.049 | 0 | 0 | IX |
| 52 | 10.5426 | 16.4229278566 | 64.1944 | 77.8385 | 57.4163 | 0 | 0 | IX |
| 156 | 17.8068 | 31.2783022016 | 56.9302 | 77.8385 | 55.2377 | 0 | 0 | IX |
| 260 | 17.8068 | 31.2783022016 | 56.9302 | 77.8385 | 55.2377 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 74.737 | 0.41 | 0.56 | 74.4497 | 74.8781 | 73.8789 | 0 |
| 1724344200 | 74.3226 | -0.34 | -0.46 | 74.7072 | 75.1526 | 74.3014 | 0 |
| 1724257800 | 74.6637 | 0.56 | 0.75 | 74.1982 | 75.1071 | 73.957 | 0 |
| 1724171400 | 74.1048 | 0.19 | 0.26 | 74.0133 | 74.59 | 74.0092 | 0 |
| 1724085000 | 73.9098 | 0.52 | 0.71 | 73.712 | 73.9839 | 73.1963 | 0 |
| 1723825800 | 73.3883 | 0.41 | 0.57 | 72.9315 | 73.6599 | 72.8219 | 0 |
| 1723739400 | 72.9746 | 1.94 | 2.73 | 70.9664 | 73.123 | 70.9568 | 0 |
| 1723653000 | 71.0341 | 0.61 | 0.87 | 70.741 | 71.6041 | 70.6656 | 0 |
| 1723566600 | 70.4227 | 1.04 | 1.50 | 69.4059 | 70.5921 | 69.1317 | 0 |
| 1723480200 | 69.3805 | -0.44 | -0.64 | 69.8048 | 70.1706 | 69.1538 | 0 |
| 1723221000 | 69.8239 | 0.55 | 0.80 | 69.3896 | 70.012 | 69.0115 | 0 |
| 1723134600 | 69.269 | -0.42 | -0.61 | 69.8022 | 69.8022 | 67.7747 | 0 |
| 1723048200 | 69.6938 | 0.66 | 0.96 | 68.9696 | 70.188 | 68.9696 | 0 |
| 1722961800 | 69.0328 | 0.38 | 0.55 | 68.5031 | 69.5101 | 68.0261 | 0 |
| 1722875400 | 68.6534 | -1.32 | -1.88 | 69.8552 | 70.1082 | 66.049 | 0 |
| 1722616200 | 69.9705 | -3.86 | -5.23 | 73.9074 | 73.9074 | 69.4212 | 0 |
| 1722529800 | 73.8321 | -1.25 | -1.67 | 75.0232 | 75.6226 | 73.8253 | 0 |
| 1722443400 | 75.0857 | 1.33 | 1.81 | 73.8678 | 75.2148 | 73.8678 | 0 |
| 1722357000 | 73.7518 | 0.04 | 0.05 | 73.7351 | 74.563 | 73.6785 | 0 |
| 1722270600 | 73.7113 | 0.88 | 1.21 | 72.8246 | 74.2651 | 72.8246 | 0 |
| 1722011400 | 72.8313 | -0.08 | -0.12 | 72.8549 | 73.2727 | 72.589 | 0 |
| 1721925000 | 72.9153 | -0.45 | -0.62 | 73.225 | 73.225 | 71.9463 | 0 |
| 1721838600 | 73.3669 | -2.84 | -3.72 | 76.1124 | 76.1124 | 73.1722 | 0 |
| 1721752200 | 76.2037 | 0.84 | 1.11 | 75.4058 | 76.3291 | 75.4024 | 0 |
| 1721665800 | 75.3643 | 0.52 | 0.70 | 74.8069 | 75.7838 | 74.8069 | 0 |
| 1721406600 | 74.8413 | -1.27 | -1.67 | 75.8957 | 75.8957 | 74.8003 | 0 |
| 1721320200 | 76.1153 | -0.59 | -0.77 | 76.6974 | 77.0198 | 75.9385 | 0 |
| 1721233800 | 76.7079 | -0.7 | -0.91 | 77.4976 | 77.6707 | 76.5443 | 0 |
| 1721147400 | 77.4087 | -0.07 | -0.09 | 77.3119 | 77.5887 | 76.7373 | 0 |
| 1721061000 | 77.4752 | 0.43 | 0.56 | 76.9542 | 77.7774 | 76.831 | 0 |
| 1720801800 | 77.0425 | 0.22 | 0.29 | 76.7775 | 77.1109 | 75.6934 | 0 |
| 1720715400 | 76.8199 | 0.3 | 0.39 | 76.5855 | 77.8385 | 76.5855 | 0 |
| 1720629000 | 76.5219 | -0.12 | -0.15 | 76.7063 | 76.9208 | 76.2546 | 0 |
| 1720542600 | 76.639 | 0.07 | 0.09 | 76.5111 | 76.6601 | 76.2156 | 0 |
| 1720456200 | 76.5676 | 0.61 | 0.80 | 75.9255 | 76.6001 | 75.9255 | 0 |
| 1720197000 | 75.9571 | 0.19 | 0.24 | 75.8176 | 76.1012 | 75.6713 | 0 |
| 1720110600 | 75.7721 | 0.24 | 0.32 | 75.472 | 75.8068 | 75.472 | 0 |
| 1720024200 | 75.5314 | 0.75 | 1.00 | 74.869 | 75.876 | 74.869 | 0 |
| 1719937800 | 74.7854 | 0.94 | 1.28 | 73.8416 | 74.871 | 73.485 | 0 |
| 1719851400 | 73.8416 | -0.34 | -0.45 | 74.5661 | 74.5799 | 73.4951 | 0 |
| 1719592200 | 74.1784 | 0.23 | 0.32 | 73.8681 | 74.8259 | 73.8681 | 0 |
| 1719505800 | 73.9441 | 0.54 | 0.73 | 73.4697 | 74.4154 | 73.0924 | 0 |
| 1719419400 | 73.4079 | 0.54 | 0.75 | 72.7814 | 73.4273 | 72.3959 | 0 |
| 1719333000 | 72.8631 | -0.52 | -0.70 | 73.4215 | 73.4249 | 72.6491 | 0 |
| 1719246600 | 73.3804 | 0.47 | 0.64 | 73.0032 | 74.1098 | 72.9998 | 0 |
| 1718987400 | 72.9111 | 0.38 | 0.52 | 72.5013 | 73.3005 | 72.4472 | 0 |
| 1718901000 | 72.5352 | 0.18 | 0.25 | 72.2566 | 72.7933 | 72.2465 | 0 |
| 1718814600 | 72.3542 | 0.13 | 0.18 | 71.7991 | 72.4023 | 71.7991 | 0 |
| 1718728200 | 72.2238 | 0.24 | 0.34 | 72.2224 | 72.6689 | 72.1285 | 0 |
| 1718641800 | 71.9794 | 0.69 | 0.96 | 71.2915 | 72.0972 | 71.2359 | 0 |
| 1718382600 | 71.2915 | -0.74 | -1.03 | 71.8146 | 72.0948 | 71.1309 | 0 |
| 1718296200 | 72.0356 | -0.45 | -0.62 | 72.1952 | 72.9195 | 71.8616 | 0 |
| 1718209800 | 72.4859 | 1.42 | 2.00 | 71.1356 | 72.5664 | 71.1356 | 0 |
| 1718123400 | 71.066 | -0.4 | -0.55 | 71.6018 | 71.7128 | 70.8604 | 0 |
| 1718037000 | 71.4622 | -0.19 | -0.26 | 71.2965 | 71.5232 | 71.0128 | 0 |
| 1717777800 | 71.648 | 0.33 | 0.46 | 71.3862 | 71.7807 | 71.1096 | 0 |
| 1717691400 | 71.3206 | 0.46 | 0.64 | 70.9691 | 71.3577 | 70.7112 | 0 |
| 1717605000 | 70.8648 | 0.44 | 0.63 | 70.4079 | 70.9049 | 70.1618 | 0 |
| 1717518600 | 70.4208 | -0.05 | -0.07 | 70.5308 | 70.6428 | 70.0966 | 0 |
| 1717432200 | 70.4726 | 0.85 | 1.22 | 69.6585 | 70.7789 | 69.6425 | 0 |
| 1717173000 | 69.6264 | -0.65 | -0.92 | 70.1439 | 70.6156 | 69.5277 | 0 |
| 1717086600 | 70.2735 | 0.01 | 0.02 | 70.1578 | 70.5554 | 69.658 | 0 |
| 1717000200 | 70.2618 | -0.07 | -0.11 | 70.1745 | 70.4058 | 69.7893 | 0 |
| 1716913800 | 70.3361 | -0.2 | -0.28 | 70.6451 | 70.6547 | 70.096 | 0 |
| 1716827400 | 70.5346 | -0.12 | -0.17 | 70.6617 | 70.665 | 70.2669 | 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
