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 | 0.7459 | 1.15418121837 | 64.6259 | 65.6481 | 64.3426 | 0 | 0 | IX |
| 4 | -0.4254 | -0.646532071274 | 65.7972 | 66.9414 | 63.8802 | 0 | 0 | IX |
| 12 | -1.2816 | -1.92278263374 | 66.6534 | 68.0372 | 63.8802 | 0 | 0 | IX |
| 26 | -3.4641 | -5.0324031501 | 68.8359 | 69.8314 | 63.8802 | 0 | 0 | IX |
| 52 | 4.168 | 6.81003467105 | 61.2038 | 70.5379 | 61.107 | 0 | 0 | IX |
| 156 | 1.9389 | 3.05661573095 | 63.4329 | 70.5379 | 57.8263 | 0 | 0 | IX |
| 260 | 1.9389 | 3.05661573095 | 63.4329 | 70.5379 | 57.8263 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 65.371799 | 0.3 | 0.46 | 65.0657 | 65.3845 | 64.9177 | 0 |
| 1732815000 | 65.0732 | 0.17 | 0.25 | 64.882999 | 65.3447 | 64.882999 | 0 |
| 1732728600 | 64.908 | -0.21 | -0.33 | 65.0671 | 65.0671 | 64.6654 | 0 |
| 1732642200 | 65.12 | -0.36 | -0.55 | 65.5276 | 65.5276 | 65.0293 | 0 |
| 1732555800 | 65.479699 | 0.36 | 0.55 | 65.1626 | 65.6481 | 65.1626 | 0 |
| 1732296600 | 65.1208 | 0.65 | 1.01 | 64.6259 | 65.2288 | 64.3426 | 0 |
| 1732210200 | 64.471199 | 0.27 | 0.43 | 64.2561 | 64.5646 | 63.8802 | 0 |
| 1732123800 | 64.1977 | -0.26 | -0.41 | 64.332499 | 64.7265 | 64.0625 | 0 |
| 1732037400 | 64.4611 | -0.34 | -0.52 | 64.7485 | 65.0042 | 63.9354 | 0 |
| 1731951000 | 64.799899 | 0.06 | 0.10 | 64.7703 | 64.8922 | 64.4298 | 0 |
| 1731691800 | 64.735699 | -0.23 | -0.36 | 65.0954 | 65.0954 | 64.5489 | 0 |
| 1731605400 | 64.9667 | 0.72 | 1.12 | 64.2765 | 65.0122 | 64.2765 | 0 |
| 1731519000 | 64.249399 | -0.35 | -0.54 | 64.3626 | 64.572 | 63.9314 | 0 |
| 1731432600 | 64.6012 | -0.95 | -1.45 | 65.6937 | 65.6937 | 64.5624 | 0 |
| 1731346200 | 65.554 | 0.5 | 0.77 | 64.989999 | 65.7539 | 64.989999 | 0 |
| 1731087000 | 65.0558 | -0.48 | -0.73 | 65.5742 | 65.7065 | 64.995 | 0 |
| 1731000600 | 65.5322 | 0.29 | 0.44 | 65.1824 | 65.870999 | 65.1824 | 0 |
| 1730914200 | 65.2444 | -0.83 | -1.25 | 65.8171 | 66.9414 | 65.164199 | 0 |
| 1730827800 | 66.072199 | -0.08 | -0.13 | 66.0468 | 66.248599 | 65.7462 | 0 |
| 1730741400 | 66.1549 | -0 | -0.01 | 66.275999 | 66.6526 | 66.1442 | 0 |
| 1730482200 | 66.159499 | 0.25 | 0.37 | 65.7972 | 66.3185 | 65.7972 | 0 |
| 1730395800 | 65.9128 | -0.12 | -0.18 | 66.059799 | 66.059799 | 65.5153 | 0 |
| 1730309400 | 66.0305 | -0.46 | -0.69 | 66.5481 | 66.5481 | 65.785399 | 0 |
| 1730223000 | 66.4865 | -0.59 | -0.89 | 67.077299 | 67.3318 | 66.465199 | 0 |
| 1730136600 | 67.0808 | 0.28 | 0.42 | 66.798599 | 67.1566 | 66.612899 | 0 |
| 1729873800 | 66.8028 | -0.02 | -0.02 | 66.8734 | 66.975899 | 66.6784 | 0 |
| 1729787400 | 66.819199 | 0.06 | 0.10 | 66.7908 | 67.3075 | 66.7908 | 0 |
| 1729701000 | 66.754999 | -0.22 | -0.32 | 66.9013 | 67.030699 | 66.4939 | 0 |
| 1729614600 | 66.9711 | -0.19 | -0.28 | 67.0871 | 67.1161 | 66.6315 | 0 |
| 1729528200 | 67.162 | -0.4 | -0.59 | 67.5546 | 67.7206 | 67.1365 | 0 |
| 1729269000 | 67.5609 | 0.16 | 0.23 | 67.2363 | 67.565 | 67.0929 | 0 |
| 1729182600 | 67.4033 | 0.29 | 0.43 | 67.0896 | 67.6362 | 67.0896 | 0 |
| 1729096200 | 67.1117 | 0.13 | 0.19 | 67.2611 | 67.2611 | 66.984399 | 0 |
| 1729009800 | 66.9832 | -0.76 | -1.12 | 67.714 | 67.867 | 66.9394 | 0 |
| 1728923400 | 67.7402 | 0.26 | 0.38 | 67.4391 | 67.8175 | 67.3584 | 0 |
| 1728664200 | 67.4816 | 0.32 | 0.48 | 67.1799 | 67.5541 | 67.0099 | 0 |
| 1728577800 | 67.1583 | -0.09 | -0.14 | 67.2102 | 67.3148 | 66.967299 | 0 |
| 1728491400 | 67.2529 | 0.39 | 0.59 | 66.9158 | 67.2616 | 66.8 | 0 |
| 1728405000 | 66.8606 | -0.48 | -0.71 | 67.4024 | 67.4024 | 66.6683 | 0 |
| 1728318600 | 67.3361 | 0.36 | 0.54 | 66.9984 | 67.4661 | 66.8377 | 0 |
| 1728059400 | 66.9756 | -0.02 | -0.03 | 66.9377 | 67.2417 | 66.7677 | 0 |
| 1727973000 | 66.9962 | 0.01 | 0.01 | 67.3144 | 67.5633 | 66.8758 | 0 |
| 1727886600 | 66.9871 | -0.05 | -0.08 | 67.0254 | 67.2709 | 66.757 | 0 |
| 1727800200 | 67.0378 | -0.1 | -0.15 | 67.2217 | 67.4905 | 66.771 | 0 |
| 1727713800 | 67.1352 | -0.81 | -1.19 | 68.0296 | 68.0296 | 67.1145 | 0 |
| 1727454600 | 67.9409 | 0.31 | 0.46 | 67.6087 | 68.0372 | 67.5473 | 0 |
| 1727368200 | 67.6265 | 0.64 | 0.95 | 66.9698 | 67.7967 | 66.9698 | 0 |
| 1727281800 | 66.9885 | 0.12 | 0.18 | 66.9603 | 67.2227 | 66.675399 | 0 |
| 1727195400 | 66.870999 | 0.44 | 0.66 | 66.3887 | 67.0301 | 66.3887 | 0 |
| 1727109000 | 66.4304 | -0.14 | -0.21 | 66.560599 | 66.675299 | 66.303799 | 0 |
| 1726849800 | 66.567499 | -1.01 | -1.50 | 67.5244 | 67.5244 | 66.5476 | 0 |
| 1726763400 | 67.5811 | 0.73 | 1.08 | 66.7801 | 67.8388 | 66.7801 | 0 |
| 1726677000 | 66.8559 | -0.54 | -0.80 | 67.3448 | 67.3448 | 66.7238 | 0 |
| 1726590600 | 67.3956 | 0.4 | 0.59 | 66.971599 | 67.5131 | 66.971599 | 0 |
| 1726504200 | 66.9996 | -0.15 | -0.23 | 67.1864 | 67.2478 | 66.9235 | 0 |
| 1726245000 | 67.1533 | 0.45 | 0.68 | 66.6954 | 67.298 | 66.6954 | 0 |
| 1726158600 | 66.7024 | 0.44 | 0.66 | 66.1456 | 67.0076 | 66.1456 | 0 |
| 1726072200 | 66.2653 | 0.12 | 0.18 | 66.177499 | 66.587599 | 66.0733 | 0 |
| 1725985800 | 66.1485 | -0.38 | -0.57 | 66.456 | 66.663 | 66.046099 | 0 |
| 1725899400 | 66.525 | 0.53 | 0.80 | 65.980099 | 66.6229 | 65.980099 | 0 |
| 1725640200 | 65.9988 | -0.58 | -0.86 | 66.6534 | 66.7476 | 65.9025 | 0 |
| 1725553800 | 66.5741 | -0.37 | -0.56 | 66.9811 | 67.0518 | 66.5657 | 0 |
| 1725467400 | 66.945899 | -0.67 | -0.99 | 67.6371 | 67.6371 | 66.6863 | 0 |
| 1725381000 | 67.6128 | -0.57 | -0.84 | 68.2521 | 68.3385 | 67.5456 | 0 |
| 1725294600 | 68.1845 | -0.02 | -0.03 | 68.2057 | 68.2057 | 67.7807 | 0 |
| 1725035400 | 68.203 | 0.11 | 0.17 | 68.0906 | 68.3647 | 68.0591 | 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
