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 | 2.3656 | 3.23744354728 | 73.07 | 75.447 | 72.52 | 39922 | 73.57578406 | SP |
| 4 | 2.5556 | 3.50658616905 | 72.88 | 75.447 | 72.36 | 43884 | 73.57791088 | SP |
| 12 | 2.7056 | 3.72006049773 | 72.73 | 76.05 | 72.36 | 38902 | 74.0096253 | SP |
| 26 | 4.6156 | 6.51736797515 | 70.82 | 76.51 | 68.48 | 47012 | 72.82917596 | SP |
| 52 | 6.9556 | 10.1571261682 | 68.48 | 76.51 | 61.47 | 53304 | 69.47109467 | SP |
| 156 | 9.5856 | 14.5567198178 | 65.85 | 76.51 | 57.1827 | 70859 | 67.39105175 | SP |
| 260 | 22.9356 | 43.6868571429 | 52.5 | 76.51 | 31.0636 | 82412 | 58.97658179 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 74.6789 | 1.23 | 1.67 | 73.79 | 74.6789 | 73.79 | 63121 |
| 1720650900 | 73.45 | 0.54 | 0.74 | 72.99 | 73.48 | 72.886 | 49314 |
| 1720564500 | 72.91 | 0.05 | 0.07 | 72.88 | 73.3291 | 72.66 | 26754 |
| 1720478100 | 72.86 | 0.1 | 0.14 | 72.91 | 73.14 | 72.69 | 37208 |
| 1720218900 | 72.758 | -0.42 | -0.58 | 73.07 | 73.07 | 72.52 | 23211 |
| 1720040640 | 73.1829 | -0.13 | -0.18 | 73.4 | 73.5955 | 73.09 | 21067 |
| 1719959700 | 73.3167 | 0.15 | 0.20 | 73.22 | 73.38 | 73 | 21112 |
| 1719873300 | 73.17 | 0 | 0.01 | 73.89 | 74.02 | 73.07 | 57356 |
| 1719614100 | 73.1663 | 0 | 0.00 | 73.1663 | 73.1663 | 73.1663 | 0 |
| 1719527700 | 73.1663 | -0.4 | -0.55 | 73.25 | 73.26 | 72.9208 | 49709 |
| 1719441300 | 73.5692 | -0.25 | -0.34 | 73.43 | 73.5692 | 73.125 | 25213 |
| 1719354900 | 73.8214 | -0.67 | -0.90 | 74.43 | 74.43 | 73.636 | 21699 |
| 1719268500 | 74.49 | 0.85 | 1.15 | 73.73 | 74.72 | 73.73 | 116055 |
| 1719009300 | 73.6402 | 0.01 | 0.01 | 73.61 | 73.7319 | 73.38 | 90278 |
| 1718922900 | 73.63 | 0.4 | 0.54 | 73.2 | 73.7599 | 73.2 | 37635 |
| 1718750100 | 73.2344 | 0.04 | 0.06 | 73.1 | 73.46 | 73.1 | 40086 |
| 1718663700 | 73.19 | 0.48 | 0.66 | 72.62 | 73.2305 | 72.45 | 22748 |
| 1718404500 | 72.7083 | -0.63 | -0.86 | 72.88 | 72.88 | 72.36 | 43454 |
| 1718318100 | 73.34 | -0.29 | -0.39 | 73.53 | 73.53 | 72.83 | 46699 |
| 1718231700 | 73.6288 | 0.04 | 0.06 | 74.39 | 74.39 | 73.465 | 25758 |
| 1718145300 | 73.5861 | -0.5 | -0.67 | 73.85 | 73.85 | 73.31 | 23667 |
| 1718058900 | 74.0841 | 0.03 | 0.05 | 73.9 | 74.23 | 73.81 | 38657 |
| 1717799700 | 74.05 | -0.09 | -0.12 | 73.83 | 74.3625 | 73.67 | 17813 |
| 1717713300 | 74.1416 | -0.1 | -0.14 | 74.22 | 74.4759 | 74.0999 | 25578 |
| 1717626900 | 74.2443 | -0.03 | -0.04 | 74.53 | 74.53 | 73.89 | 36970 |
| 1717540500 | 74.2738 | -0.38 | -0.51 | 74.25 | 74.4501 | 74 | 40661 |
| 1717454100 | 74.6534 | -0.55 | -0.73 | 75.27 | 75.27 | 74.26 | 133799 |
| 1717194900 | 75.2013 | 1.4 | 1.90 | 73.96 | 75.23 | 73.96 | 15374 |
| 1717108500 | 73.8011 | 0.69 | 0.95 | 73.31 | 73.84 | 73.3 | 25724 |
| 1717022100 | 73.11 | -0.82 | -1.11 | 73.45 | 73.45 | 73.03 | 88043 |
| 1716935700 | 73.9341 | -0.4 | -0.54 | 74.5 | 74.5 | 73.83 | 25042 |
| 1716590100 | 74.3342 | 0.28 | 0.38 | 74.27 | 74.4786 | 74.2218 | 22405 |
| 1716503700 | 74.05 | -1.08 | -1.44 | 75.19 | 75.19 | 74.01 | 34903 |
| 1716417300 | 75.1342 | -0.55 | -0.73 | 75.39 | 75.51 | 75.025 | 33218 |
| 1716330900 | 75.6831 | 0.03 | 0.04 | 75.54 | 75.7369 | 75.505 | 24268 |
| 1716244500 | 75.6519 | -0.27 | -0.36 | 75.97 | 76.05 | 75.6301 | 19117 |
| 1715985300 | 75.9265 | 0.23 | 0.31 | 75.71 | 75.95 | 75.6364 | 44833 |
| 1715898900 | 75.6956 | 0.04 | 0.05 | 75.68 | 75.9199 | 75.65 | 20770 |
| 1715812500 | 75.66 | 0.27 | 0.35 | 75.82 | 75.82 | 75.415 | 27980 |
| 1715726100 | 75.3934 | 0.23 | 0.31 | 75.41 | 75.49 | 75.135 | 17106 |
| 1715639700 | 75.1626 | 0.06 | 0.08 | 75.33 | 75.66 | 75.13 | 17062 |
| 1715380500 | 75.1024 | 0.02 | 0.03 | 75.21 | 75.24 | 74.99 | 29309 |
| 1715294100 | 75.08 | 0.53 | 0.70 | 74.57 | 75.08 | 74.57 | 23188 |
| 1715207700 | 74.5547 | 0.01 | 0.01 | 74.37 | 74.638 | 74.37 | 16378 |
| 1715121300 | 74.5483 | 0.21 | 0.28 | 74.5 | 74.71 | 74.4613 | 28546 |
| 1715034900 | 74.3376 | 0.55 | 0.74 | 74.28 | 74.36 | 74.075 | 31009 |
| 1714775700 | 73.79 | 0.37 | 0.50 | 74.01 | 74.02 | 73.4327 | 25766 |
| 1714689300 | 73.42 | 0.61 | 0.84 | 73.35 | 73.55 | 73.0301 | 42095 |
| 1714602900 | 72.8088 | -0.4 | -0.55 | 73.07 | 73.46 | 72.7181 | 50013 |
| 1714516500 | 73.2099 | -1.21 | -1.63 | 74.09 | 74.09 | 73.19 | 27944 |
| 1714430100 | 74.42 | 0.53 | 0.72 | 74.09 | 74.48 | 74.09 | 30014 |
| 1714170900 | 73.885 | -0.17 | -0.24 | 73.98 | 74.15 | 73.7731 | 52711 |
| 1714084500 | 74.0598 | -0.33 | -0.45 | 73.89 | 74.1819 | 73.41 | 24892 |
| 1713998100 | 74.3915 | 0.07 | 0.10 | 74.04 | 74.41 | 73.8 | 101974 |
| 1713911700 | 74.3171 | 0.17 | 0.24 | 74.1 | 74.5692 | 74.03 | 30529 |
| 1713825300 | 74.1422 | 0.59 | 0.80 | 73.74 | 74.5447 | 73.4 | 30035 |
| 1713566100 | 73.5561 | 0.78 | 1.07 | 72.73 | 73.6147 | 72.73 | 82650 |
| 1713479700 | 72.7782 | 0.31 | 0.43 | 72.94 | 73.0793 | 72.5566 | 31728 |
| 1713393300 | 72.47 | 0.11 | 0.15 | 72.58 | 72.8997 | 72.252 | 29424 |
| 1713306900 | 72.36 | -0.59 | -0.81 | 72.98 | 72.98 | 72.16 | 46960 |
| 1713220500 | 72.95 | -0.49 | -0.67 | 73.93 | 74.3052 | 72.7401 | 27573 |
| 1712961300 | 73.44 | -0.93 | -1.25 | 74.2 | 74.2 | 73.24 | 33389 |
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
