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 | -0.73 | -1.00164654226 | 72.88 | 72.91 | 71.88 | 6951599 | 72.44387625 | SP |
| 4 | -0.47 | -0.647204626825 | 72.62 | 73.7902 | 71.88 | 6674765 | 72.99743853 | SP |
| 12 | -3.08 | -4.09411139173 | 75.23 | 75.33 | 71.88 | 6264633 | 73.24509712 | SP |
| 26 | -0.25 | -0.345303867403 | 72.4 | 75.67 | 71.4 | 6168085 | 73.53738205 | SP |
| 52 | -1.36 | -1.85008842334 | 73.51 | 75.67 | 70.37 | 6593632 | 72.82571187 | SP |
| 156 | -13.23 | -15.4954321855 | 85.38 | 85.415 | 67.99 | 6538324 | 73.85769401 | SP |
| 260 | -11.72 | -13.9740073924 | 83.87 | 89.6 | 67.99 | 6045163 | 78.27121041 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 72.21 | 0.22 | 0.31 | 72.3 | 72.405 | 72.19 | 6694879 |
| 1734651300 | 71.99 | -0.2 | -0.28 | 72.04 | 72.12 | 71.88 | 7669308 |
| 1734564900 | 72.19 | -0.57 | -0.78 | 72.76 | 72.82 | 72.18 | 7962120 |
| 1734478500 | 72.76 | 0.01 | 0.01 | 72.74 | 72.84 | 72.71 | 6084838 |
| 1734392100 | 72.75 | 0.08 | 0.11 | 72.75 | 72.83 | 72.65 | 7871286 |
| 1734132900 | 72.67 | -0.29 | -0.40 | 72.88 | 72.91 | 72.64 | 5170445 |
| 1734046500 | 72.96 | -0.29 | -0.40 | 73.13 | 73.21 | 72.9301 | 6879713 |
| 1733960100 | 73.25 | -0.16 | -0.22 | 73.59 | 73.5913 | 73.2242 | 4642856 |
| 1733873700 | 73.41 | -0.08 | -0.11 | 73.38 | 73.4699 | 73.3246 | 5751889 |
| 1733787300 | 73.49 | -0.22 | -0.30 | 73.65 | 73.65 | 73.47 | 5432959 |
| 1733528100 | 73.71 | 0.2 | 0.27 | 73.73 | 73.7902 | 73.57 | 4880491 |
| 1733441700 | 73.51 | 0.01 | 0.01 | 73.38 | 73.56 | 73.3503 | 6146227 |
| 1733355300 | 73.5 | 0.25 | 0.34 | 73.2 | 73.55 | 73.09 | 6768631 |
| 1733268900 | 73.25 | -0.17 | -0.23 | 73.53 | 73.55 | 73.2 | 6248422 |
| 1733182500 | 73.42 | -0.18 | -0.24 | 73.33 | 73.48 | 73.17 | 6220391 |
| 1732917840 | 73.6 | 0.27 | 0.37 | 73.5 | 73.63 | 73.5 | 3870811 |
| 1732750500 | 73.33 | 0.2 | 0.27 | 73.44 | 73.44 | 73.21 | 5366581 |
| 1732664100 | 73.13 | -0.13 | -0.18 | 73.13 | 73.18 | 72.945 | 5537993 |
| 1732577700 | 73.26 | 0.67 | 0.92 | 73.08 | 73.2654 | 73.01 | 10172809 |
| 1732318500 | 72.59 | 0.03 | 0.04 | 72.62 | 72.67 | 72.52 | 10408760 |
| 1732232100 | 72.56 | -0.04 | -0.06 | 72.595 | 72.74 | 72.5 | 5115617 |
| 1732145700 | 72.6 | -0.08 | -0.11 | 72.51 | 72.695 | 72.5019 | 6557317 |
| 1732059300 | 72.68 | 0.13 | 0.18 | 72.76 | 72.78 | 72.66 | 4900592 |
| 1731972900 | 72.55 | 0.07 | 0.10 | 72.38 | 72.61 | 72.3347 | 4964920 |
| 1731713700 | 72.48 | 0.02 | 0.03 | 72.34 | 72.66 | 72.2 | 18521652 |
| 1731627300 | 72.46 | -0.02 | -0.03 | 72.6 | 72.72 | 72.41 | 6642406 |
| 1731540900 | 72.48 | -0.03 | -0.04 | 72.92 | 72.92 | 72.4137 | 5456900 |
| 1731454500 | 72.51 | -0.44 | -0.60 | 72.74 | 72.82 | 72.4643 | 7193612 |
| 1731368100 | 72.95 | -0.14 | -0.19 | 73 | 73 | 72.85 | 4370904 |
| 1731108900 | 73.09 | 0.14 | 0.19 | 73.05 | 73.24 | 72.96 | 5398071 |
| 1731022500 | 72.95 | 0.54 | 0.75 | 72.5 | 73.025 | 72.5 | 6589438 |
| 1730936100 | 72.41 | -0.6 | -0.82 | 72.34 | 72.588 | 72.2303 | 6201527 |
| 1730849700 | 73.01 | 0.18 | 0.25 | 72.6 | 73.03 | 72.6 | 6236440 |
| 1730763300 | 72.83 | 0.29 | 0.40 | 72.82 | 73.01 | 72.7001 | 6860084 |
| 1730500500 | 72.54 | -0.51 | -0.70 | 73.055 | 73.08 | 72.51 | 6409762 |
| 1730414100 | 73.05 | -0.01 | -0.01 | 72.95 | 73.159 | 72.83 | 6115519 |
| 1730327700 | 73.06 | -0.07 | -0.10 | 73.27 | 73.43 | 73.0244 | 4610402 |
| 1730241300 | 73.13 | 0.06 | 0.08 | 72.99 | 73.14 | 72.79 | 5543842 |
| 1730154900 | 73.07 | -0.09 | -0.12 | 73.235 | 73.21 | 72.95 | 4582794 |
| 1729895700 | 73.16 | -0.15 | -0.20 | 73.48 | 73.48 | 73.13 | 4641269 |
| 1729809300 | 73.31 | 0.12 | 0.16 | 73.26 | 73.44 | 73.1701 | 6219515 |
| 1729722900 | 73.19 | -0.18 | -0.25 | 73.36 | 73.3689 | 73.085 | 6428938 |
| 1729636500 | 73.37 | 0.03 | 0.04 | 73.45 | 73.49 | 73.28 | 4632604 |
| 1729550100 | 73.34 | -0.5 | -0.68 | 73.65 | 73.65 | 73.32 | 5253643 |
| 1729290900 | 73.84 | 0.04 | 0.05 | 73.9 | 73.9777 | 73.84 | 3929864 |
| 1729204500 | 73.8 | -0.36 | -0.49 | 73.99 | 73.99 | 73.76 | 4250438 |
| 1729118100 | 74.16 | 0.1 | 0.14 | 74.2 | 74.235 | 74.11 | 7437487 |
| 1729031700 | 74.06 | 0.29 | 0.39 | 73.99 | 74.09 | 73.85 | 4455810 |
| 1728945300 | 73.77 | -0.05 | -0.07 | 73.6 | 73.77 | 73.58 | 3380110 |
| 1728686100 | 73.82 | 0.01 | 0.01 | 73.83 | 73.92 | 73.73 | 8508046 |
| 1728599700 | 73.81 | -0.03 | -0.04 | 73.79 | 73.85 | 73.6245 | 4579047 |
| 1728513300 | 73.84 | -0.2 | -0.27 | 73.9 | 73.94 | 73.8 | 4997839 |
| 1728426900 | 74.04 | 0.11 | 0.15 | 73.88 | 74.04 | 73.82 | 8641177 |
| 1728340500 | 73.93 | -0.22 | -0.30 | 73.94 | 74.0176 | 73.89 | 7044029 |
| 1728081300 | 74.15 | -0.49 | -0.66 | 74.17 | 74.295 | 74.11 | 5219579 |
| 1727994900 | 74.64 | -0.33 | -0.44 | 74.83 | 74.85 | 74.64 | 7733787 |
| 1727908500 | 74.97 | -0.14 | -0.19 | 74.85 | 74.9999 | 74.77 | 6902057 |
| 1727822100 | 75.11 | 0 | 0.00 | 75.13 | 75.26 | 75.05 | 6266296 |
| 1727735700 | 75.11 | -0.17 | -0.23 | 75.25 | 75.26 | 75.03 | 5662022 |
| 1727476500 | 75.28 | 0.21 | 0.28 | 75.23 | 75.33 | 75.1536 | 3927362 |
| 1727390100 | 75.07 | 0.01 | 0.01 | 75.14 | 75.1688 | 74.9245 | 4919351 |
| 1727303700 | 75.06 | -0.28 | -0.37 | 75.21 | 75.23 | 75.06 | 4792291 |
| 1727217300 | 75.34 | 0.09 | 0.12 | 75.1 | 75.3699 | 75.065 | 5017877 |
| 1727130900 | 75.25 | -0.05 | -0.07 | 75.18 | 75.3558 | 75.045 | 6632430 |
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
