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 | 1.0509 | 1.52899993016 | 68.7312 | 71.0346 | 67.3981 | 0 | 0 | IX |
| 4 | -2.8026 | -3.86114429074 | 72.5847 | 73.1189 | 66.707 | 0 | 0 | IX |
| 12 | -0.5879 | -0.835441239164 | 70.37 | 76.7319 | 66.707 | 0 | 0 | IX |
| 26 | 5.8563 | 9.16108988859 | 63.9258 | 76.7319 | 63.8523 | 0 | 0 | IX |
| 52 | 10.9753 | 18.6633178476 | 58.8068 | 76.7319 | 55.196 | 0 | 0 | IX |
| 156 | 29.0798 | 71.4451026109 | 40.7023 | 76.7319 | 39.6554 | 0 | 0 | IX |
| 260 | 29.0798 | 71.4451026109 | 40.7023 | 76.7319 | 39.6554 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 70.1705 | -0.41 | -0.58 | 70.9644 | 71.0346 | 70.0764 | 0 |
| 1742923800 | 70.5829 | 0.98 | 1.41 | 69.7088 | 70.9833 | 69.7088 | 0 |
| 1742837400 | 69.5988 | 1.26 | 1.85 | 68.442 | 69.9041 | 68.442 | 0 |
| 1742578200 | 68.3378 | -0.11 | -0.16 | 68.0581 | 68.6139 | 67.3981 | 0 |
| 1742491800 | 68.4472 | 0.35 | 0.52 | 68.7312 | 69.0648 | 67.7064 | 0 |
| 1742405400 | 68.0942 | 0.82 | 1.23 | 67.381 | 68.2253 | 67.354 | 0 |
| 1742319000 | 67.2694 | -1.24 | -1.81 | 68.4726 | 68.687 | 66.706999 | 0 |
| 1742232600 | 68.5089 | 0.44 | 0.64 | 68.0053 | 68.8321 | 67.7762 | 0 |
| 1741973400 | 68.071 | 0.62 | 0.93 | 67.4921 | 68.0945 | 67.1943 | 0 |
| 1741887000 | 67.4468 | -0.93 | -1.37 | 67.9257 | 68.4718 | 67.2009 | 0 |
| 1741800600 | 68.3816 | 0.51 | 0.75 | 67.9304 | 68.9193 | 67.4112 | 0 |
| 1741714200 | 67.8692 | -0.7 | -1.01 | 68.7953 | 68.7953 | 67.4958 | 0 |
| 1741627800 | 68.5647 | -0.91 | -1.31 | 69.2856 | 70.3002 | 68.3051 | 0 |
| 1741368600 | 69.4777 | -2.03 | -2.84 | 71.5505 | 71.5505 | 69.3642 | 0 |
| 1741282200 | 71.5109 | 0.92 | 1.30 | 71.6534 | 71.765 | 70.815 | 0 |
| 1741195800 | 70.5906 | 0.09 | 0.13 | 71.4231 | 71.6512 | 70.536 | 0 |
| 1741109400 | 70.4997 | -2.02 | -2.79 | 72.4787 | 72.496 | 70.1835 | 0 |
| 1741023000 | 72.5202 | 0.94 | 1.32 | 71.6107 | 73.1189 | 71.5797 | 0 |
| 1740763800 | 71.5762 | -0.73 | -1.01 | 71.2576 | 71.9402 | 70.8262 | 0 |
| 1740677400 | 72.3044 | -0.54 | -0.75 | 72.5847 | 72.9232 | 71.4045 | 0 |
| 1740591000 | 72.848 | 1.06 | 1.48 | 71.7212 | 73.0595 | 71.7076 | 0 |
| 1740504600 | 71.7862 | -1.95 | -2.64 | 73.0108 | 73.3947 | 71.6961 | 0 |
| 1740418200 | 73.7352 | -0.61 | -0.82 | 74.5998 | 74.5998 | 73.1503 | 0 |
| 1740159000 | 74.3438 | -0.3 | -0.40 | 74.6856 | 75.0382 | 74.2665 | 0 |
| 1740072600 | 74.64 | -0.28 | -0.38 | 74.8617 | 75.1061 | 74.3454 | 0 |
| 1739986200 | 74.9228 | -0.41 | -0.54 | 75.0993 | 75.1513 | 74.6322 | 0 |
| 1739899800 | 75.3326 | -0.99 | -1.30 | 76.3522 | 76.439 | 75.1666 | 0 |
| 1739813400 | 76.3254 | 0.38 | 0.50 | 75.8147 | 76.5246 | 75.7749 | 0 |
| 1739554200 | 75.9449 | 0.8 | 1.07 | 75.8258 | 76.0493 | 75.4864 | 0 |
| 1739467800 | 75.1418 | 0.39 | 0.52 | 74.9854 | 75.4262 | 74.6352 | 0 |
| 1739381400 | 74.7526 | -0.19 | -0.26 | 75.1497 | 75.216 | 74.292 | 0 |
| 1739295000 | 74.9459 | -0.37 | -0.49 | 74.9064 | 75.1247 | 74.7463 | 0 |
| 1739208600 | 75.3161 | 0.57 | 0.77 | 74.6352 | 75.4936 | 74.6099 | 0 |
| 1738949400 | 74.7437 | -0.38 | -0.50 | 75.2563 | 75.7165 | 74.5179 | 0 |
| 1738863000 | 75.1187 | 0.55 | 0.74 | 74.3156 | 75.3163 | 74.3013 | 0 |
| 1738776600 | 74.5662 | -2 | -2.61 | 76.6961 | 76.7219 | 74.3812 | 0 |
| 1738690200 | 76.5634 | 0.67 | 0.88 | 75.9457 | 76.7319 | 75.3291 | 0 |
| 1738603800 | 75.8941 | -0.4 | -0.52 | 74.985 | 76.0982 | 74.2214 | 0 |
| 1738344600 | 76.2941 | 1.1 | 1.46 | 75.4326 | 76.3523 | 75.4326 | 0 |
| 1738258200 | 75.1931 | 0.38 | 0.51 | 74.8528 | 76.1702 | 74.7065 | 0 |
| 1738171800 | 74.8133 | 0.47 | 0.63 | 74.5177 | 75.1911 | 74.4385 | 0 |
| 1738085400 | 74.3478 | 0.35 | 0.48 | 73.7197 | 74.5594 | 73.657 | 0 |
| 1737999000 | 73.993 | -0.02 | -0.03 | 73.6016 | 74.4185 | 71.7696 | 0 |
| 1737739800 | 74.0169 | 0.47 | 0.64 | 73.8268 | 74.154 | 73.3931 | 0 |
| 1737653400 | 73.5445 | 1.58 | 2.20 | 73.346 | 73.5728 | 72.7105 | 0 |
| 1737567000 | 71.9606 | 0 | 0.00 | 71.9606 | 71.9606 | 71.9606 | 0 |
| 1737480600 | 71.9606 | 0.41 | 0.57 | 71.4786 | 72.4754 | 71.3854 | 0 |
| 1737394200 | 71.5502 | 0.14 | 0.19 | 71.3472 | 71.7932 | 71.0686 | 0 |
| 1737135000 | 71.4115 | 0.37 | 0.52 | 70.4643 | 71.729 | 70.4643 | 0 |
| 1737048600 | 71.0393 | 0.18 | 0.26 | 70.9807 | 71.281 | 70.548 | 0 |
| 1736962200 | 70.8566 | 1.17 | 1.68 | 69.8198 | 71.0979 | 69.5726 | 0 |
| 1736875800 | 69.6876 | -0.03 | -0.04 | 70.1305 | 70.435 | 69.5088 | 0 |
| 1736789400 | 69.7174 | -0.61 | -0.87 | 70.2265 | 70.2677 | 69.4195 | 0 |
| 1736530200 | 70.3296 | -0.98 | -1.37 | 70.9566 | 71.2178 | 69.7084 | 0 |
| 1736443800 | 71.3052 | 0.12 | 0.17 | 71.013 | 71.3513 | 70.8637 | 0 |
| 1736357400 | 71.1817 | -0.8 | -1.11 | 71.6197 | 71.6503 | 70.8674 | 0 |
| 1736271000 | 71.9783 | -0.33 | -0.46 | 72.4328 | 72.8221 | 71.6204 | 0 |
| 1736184600 | 72.3077 | 1.16 | 1.64 | 71.4095 | 72.4409 | 71.2804 | 0 |
| 1735925400 | 71.1433 | 0.15 | 0.21 | 71.3553 | 71.6633 | 70.7847 | 0 |
| 1735839000 | 70.9963 | 0.44 | 0.63 | 70.37 | 71.4171 | 70.37 | 0 |
| 1735579800 | 70.5533 | -0.69 | -0.97 | 71.2078 | 71.578 | 70.4311 | 0 |
| 1735320600 | 71.2453 | -0.03 | -0.04 | 71.3907 | 72.2332 | 70.9127 | 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
