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 | -0.4705 | -0.59521324574 | 79.0473 | 79.5315 | 77.5919 | 0 | 0 | IX |
| 4 | 0.923 | 1.18860892835 | 77.6538 | 79.7338 | 75.2195 | 0 | 0 | IX |
| 12 | 2.9041 | 3.83771161859 | 75.6727 | 81.0551 | 73.4454 | 0 | 0 | IX |
| 26 | 7.8828 | 11.1505926953 | 70.694 | 81.0551 | 62.2506 | 0 | 0 | IX |
| 52 | 15.0794 | 23.7480589756 | 63.4974 | 81.0551 | 62.2506 | 0 | 0 | IX |
| 156 | 15.9074 | 25.3830418035 | 62.6694 | 81.0551 | 56.0944 | 0 | 0 | IX |
| 260 | 15.9074 | 25.3830418035 | 62.6694 | 81.0551 | 56.0944 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 78.5571 | 0.71 | 0.92 | 77.7594 | 78.9812 | 77.747 | 0 |
| 1736875800 | 77.8422 | -0.16 | -0.20 | 78.0139 | 78.5351 | 77.6848 | 0 |
| 1736789400 | 77.9973 | -0.12 | -0.16 | 77.921 | 78.1927 | 77.5919 | 0 |
| 1736530200 | 78.1206 | -1.02 | -1.29 | 79.1472 | 79.5315 | 78.0506 | 0 |
| 1736443800 | 79.143 | 0.23 | 0.29 | 79.0473 | 79.328 | 78.8965 | 0 |
| 1736357400 | 78.9158 | -0.19 | -0.25 | 79.1584 | 79.2384 | 78.3719 | 0 |
| 1736271000 | 79.1105 | 0.09 | 0.12 | 79.1951 | 79.6708 | 78.7382 | 0 |
| 1736184600 | 79.0186 | 0.4 | 0.51 | 78.7883 | 79.7338 | 78.7715 | 0 |
| 1735925400 | 78.6203 | -0.18 | -0.22 | 78.771 | 79.0177 | 78.4855 | 0 |
| 1735839000 | 78.7962 | 1.36 | 1.75 | 77.0807 | 78.8257 | 77.0807 | 0 |
| 1735579800 | 77.4383 | -0.12 | -0.15 | 77.5977 | 77.9968 | 77.3068 | 0 |
| 1735320600 | 77.5564 | 0.5 | 0.65 | 77.272 | 77.9611 | 77.2267 | 0 |
| 1734975000 | 77.0579 | 0.25 | 0.33 | 76.8445 | 77.1118 | 76.4991 | 0 |
| 1734715800 | 76.8074 | -0.01 | -0.02 | 76.8368 | 76.8368 | 75.2195 | 0 |
| 1734629400 | 76.8203 | -1.5 | -1.92 | 77.6538 | 77.6912 | 76.4605 | 0 |
| 1734543000 | 78.3206 | -0.21 | -0.26 | 78.1464 | 78.8021 | 78.138 | 0 |
| 1734456600 | 78.5259 | -0.55 | -0.70 | 79.307 | 79.3491 | 78.5098 | 0 |
| 1734370200 | 79.0794 | -0.17 | -0.21 | 79.175 | 79.368 | 78.9646 | 0 |
| 1734111000 | 79.2469 | -0.56 | -0.70 | 79.8959 | 79.9943 | 79.14 | 0 |
| 1734024600 | 79.8061 | -0.15 | -0.19 | 79.6841 | 80.4299 | 79.5233 | 0 |
| 1733938200 | 79.9568 | 0.59 | 0.74 | 79.3275 | 80.0141 | 79.2773 | 0 |
| 1733851800 | 79.3694 | -0.33 | -0.41 | 79.1501 | 79.59 | 79.0256 | 0 |
| 1733765400 | 79.6963 | -0.2 | -0.25 | 80.0307 | 80.399 | 79.439 | 0 |
| 1733506200 | 79.8972 | -0.35 | -0.44 | 80.0411 | 80.3487 | 79.8339 | 0 |
| 1733419800 | 80.2484 | 0 | 0.00 | 80.3377 | 80.6496 | 80.047 | 0 |
| 1733333400 | 80.2471 | -0.03 | -0.04 | 80.1774 | 80.9408 | 80.1774 | 0 |
| 1733247000 | 80.2785 | 0.15 | 0.19 | 80.6153 | 80.8463 | 80.1525 | 0 |
| 1733160600 | 80.1255 | -0.21 | -0.26 | 80.254 | 81.0042 | 80.0379 | 0 |
| 1732901400 | 80.3361 | 0.15 | 0.18 | 80.024 | 80.3809 | 79.6982 | 0 |
| 1732815000 | 80.1893 | 0.47 | 0.59 | 79.9481 | 80.2581 | 79.8646 | 0 |
| 1732728600 | 79.7189 | 0.06 | 0.07 | 79.6932 | 79.8587 | 79.2281 | 0 |
| 1732642200 | 79.6631 | -0.35 | -0.44 | 77.8242 | 79.6973 | 77.7865 | 0 |
| 1732555800 | 80.0131 | -0.83 | -1.03 | 80.943 | 81.0038 | 80.0131 | 0 |
| 1732296600 | 80.8431 | 1.23 | 1.54 | 79.6153 | 81.0551 | 79.611 | 0 |
| 1732210200 | 79.6153 | 1.32 | 1.69 | 78.6707 | 79.7431 | 78.1541 | 0 |
| 1732123800 | 78.2939 | 0.01 | 0.01 | 78.4533 | 78.9805 | 78.0722 | 0 |
| 1732037400 | 78.2856 | -0.38 | -0.49 | 78.5306 | 78.5815 | 77.2695 | 0 |
| 1731951000 | 78.6692 | 0.58 | 0.75 | 77.8128 | 78.6692 | 77.727 | 0 |
| 1731691800 | 78.0874 | -0.88 | -1.12 | 78.8841 | 78.901 | 77.9604 | 0 |
| 1731605400 | 78.9683 | 0.44 | 0.56 | 78.6314 | 79.6016 | 78.6104 | 0 |
| 1731519000 | 78.5306 | 0.16 | 0.20 | 78.1588 | 78.6148 | 78.0646 | 0 |
| 1731432600 | 78.3742 | 0.38 | 0.48 | 77.4761 | 78.7864 | 77.1287 | 0 |
| 1731346200 | 77.9989 | 1.18 | 1.54 | 76.8596 | 78.0073 | 76.8268 | 0 |
| 1731087000 | 76.8186 | -0.17 | -0.22 | 77.2373 | 77.2537 | 76.4233 | 0 |
| 1731000600 | 76.9895 | 1.09 | 1.43 | 75.9515 | 77.2172 | 75.9394 | 0 |
| 1730914200 | 75.9031 | 1.21 | 1.62 | 75.7799 | 76.6119 | 75.2818 | 0 |
| 1730827800 | 74.6958 | 0.67 | 0.91 | 74.0644 | 74.7365 | 74.0604 | 0 |
| 1730741400 | 74.0211 | -0.46 | -0.62 | 74.4505 | 74.4505 | 73.9359 | 0 |
| 1730482200 | 74.4846 | 0.67 | 0.91 | 74.1087 | 74.7561 | 74.0813 | 0 |
| 1730395800 | 73.8104 | -0.99 | -1.32 | 74.7542 | 74.7542 | 73.4454 | 0 |
| 1730309400 | 74.798 | -0.18 | -0.25 | 74.954 | 75.1277 | 74.6668 | 0 |
| 1730223000 | 74.982 | -0.16 | -0.22 | 75.5394 | 75.5394 | 74.9108 | 0 |
| 1730136600 | 75.1454 | 0.12 | 0.16 | 75.0615 | 75.2177 | 74.3862 | 0 |
| 1729873800 | 75.0255 | -0.02 | -0.02 | 75.2732 | 75.5707 | 74.9861 | 0 |
| 1729787400 | 75.0431 | -0.41 | -0.54 | 75.6727 | 76.2224 | 74.8347 | 0 |
| 1729701000 | 75.4541 | -0.04 | -0.05 | 75.5768 | 76.06 | 75.3156 | 0 |
| 1729614600 | 75.4921 | -0.28 | -0.37 | 75.7203 | 75.7935 | 75.2976 | 0 |
| 1729528200 | 75.7752 | -0.54 | -0.71 | 76.2712 | 76.4919 | 75.7469 | 0 |
| 1729269000 | 76.3199 | 0.31 | 0.40 | 76.0313 | 76.4184 | 76.0016 | 0 |
| 1729182600 | 76.0138 | 0.53 | 0.70 | 75.9172 | 76.2523 | 75.7263 | 0 |
| 1729096200 | 75.4861 | 0.73 | 0.98 | 74.6609 | 75.737 | 74.6132 | 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
