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 | 0.0556 | 0.0800345472866 | 69.47 | 69.78 | 67.42 | 12778 | 68.22448027 | SP |
| 4 | -0.8244 | -1.17185501066 | 70.35 | 71.92 | 67.42 | 9447 | 69.98287516 | SP |
| 12 | 3.7156 | 5.64595046346 | 65.81 | 71.92 | 65.525 | 11316 | 68.91460503 | SP |
| 26 | 6.9556 | 11.1165095093 | 62.57 | 71.92 | 61.9 | 12594 | 67.02574586 | SP |
| 52 | 14.0256 | 25.2713513514 | 55.5 | 71.92 | 49.8901 | 11756 | 62.20285877 | SP |
| 156 | 12.1456 | 21.1669571279 | 57.38 | 71.92 | 38.07 | 20687 | 51.94463803 | SP |
| 260 | 33.3756 | 92.3253112033 | 36.15 | 71.92 | 26.06 | 21507 | 46.58741973 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 67.9778 | -0.53 | -0.77 | 68.74 | 68.96 | 67.42 | 13967 |
| 1722292500 | 68.5071 | -0.04 | -0.06 | 68.85 | 68.88 | 68.4403 | 7877 |
| 1722033300 | 68.5499 | 0.66 | 0.97 | 68.53 | 68.83 | 68.34 | 15663 |
| 1721946900 | 67.8899 | -0.42 | -0.62 | 68.28 | 69.14 | 67.8899 | 14718 |
| 1721860500 | 68.3142 | -1.93 | -2.75 | 69.47 | 69.5 | 68.2475 | 11664 |
| 1721774100 | 70.2444 | -0.04 | -0.05 | 70.27 | 70.7 | 70.2444 | 6593 |
| 1721687700 | 70.28 | 1.02 | 1.48 | 69.93 | 70.3392 | 69.73 | 11822 |
| 1721428500 | 69.2579 | -0.26 | -0.38 | 69.5 | 69.67 | 69.1 | 2455 |
| 1721342100 | 69.52 | -0.71 | -1.01 | 70.46 | 70.46 | 69.3041 | 4805 |
| 1721255700 | 70.2258 | -1.57 | -2.18 | 70.75 | 70.75 | 70.165 | 8044 |
| 1721169300 | 71.793 | 0.44 | 0.62 | 71.76 | 71.794 | 71.475 | 6033 |
| 1721082900 | 71.35 | 0.01 | 0.01 | 71.51 | 71.8795 | 71.225 | 7757 |
| 1720823700 | 71.3418 | 0.36 | 0.51 | 71.04 | 71.91 | 71.04 | 10806 |
| 1720737300 | 70.9811 | -0.71 | -0.99 | 71.65 | 71.92 | 70.818 | 10111 |
| 1720650900 | 71.69 | 0.41 | 0.58 | 71.34 | 71.6989 | 71.1704 | 11781 |
| 1720564500 | 71.28 | 0.03 | 0.04 | 71.5 | 71.5091 | 71.1524 | 10542 |
| 1720478100 | 71.2494 | -0.11 | -0.15 | 71.42 | 71.42 | 71.2 | 14397 |
| 1720218900 | 71.3593 | 0.6 | 0.84 | 70.87 | 71.4299 | 70.87 | 4475 |
| 1720040640 | 70.7636 | 0.41 | 0.58 | 70.35 | 70.7636 | 70.32 | 5985 |
| 1719959700 | 70.3528 | 0.41 | 0.59 | 69.6 | 70.3528 | 69.6 | 10071 |
| 1719873300 | 69.942 | -0.15 | -0.21 | 69.86 | 69.95 | 69.46 | 9705 |
| 1719614100 | 70.09 | 0 | 0.00 | 70.09 | 70.09 | 70.09 | 0 |
| 1719527700 | 70.09 | 0.25 | 0.36 | 69.79 | 70.26 | 69.79 | 15895 |
| 1719441300 | 69.84 | 0.32 | 0.46 | 69.35 | 69.86 | 69.35 | 8657 |
| 1719354900 | 69.5209 | 0.6 | 0.87 | 69.2 | 69.56 | 69.08 | 9008 |
| 1719268500 | 68.9205 | -0.66 | -0.95 | 69.34 | 69.7199 | 68.89 | 18040 |
| 1719009300 | 69.5781 | 0.07 | 0.10 | 69.33 | 69.75 | 69.2904 | 22773 |
| 1718922900 | 69.5113 | -0.14 | -0.21 | 69.88 | 69.9699 | 69.24 | 55965 |
| 1718750100 | 69.6545 | 0.07 | 0.11 | 69.51 | 69.7196 | 69.4801 | 30696 |
| 1718663700 | 69.58 | 0.32 | 0.46 | 69.08 | 69.7556 | 69.0311 | 16076 |
| 1718404500 | 69.26 | 0.2 | 0.29 | 68.98 | 69.26 | 68.87 | 8161 |
| 1718318100 | 69.06 | -0.15 | -0.22 | 69.31 | 69.31 | 68.69 | 9797 |
| 1718231700 | 69.2105 | 0.66 | 0.97 | 69.3 | 69.4007 | 69.03 | 6502 |
| 1718145300 | 68.547 | 0.1 | 0.15 | 68.24 | 68.547 | 68.06 | 40404 |
| 1718058900 | 68.4442 | 0.27 | 0.40 | 67.99 | 68.4442 | 67.99 | 848 |
| 1717799700 | 68.17 | -0.05 | -0.08 | 68.11 | 68.405 | 68.08 | 32795 |
| 1717713300 | 68.2249 | 0.19 | 0.28 | 68.25 | 68.3409 | 68.01 | 13621 |
| 1717626900 | 68.0372 | 1.08 | 1.61 | 67.37 | 68.0372 | 67.2846 | 5996 |
| 1717540500 | 66.958 | 0.24 | 0.37 | 66.61 | 66.986 | 66.569999 | 21006 |
| 1717454100 | 66.7133 | 0.25 | 0.38 | 66.89 | 66.89 | 66.1383 | 7761 |
| 1717194900 | 66.4597 | 0.19 | 0.29 | 66.33 | 66.4597 | 65.525 | 6291 |
| 1717108500 | 66.269999 | -0.94 | -1.39 | 66.76 | 66.76 | 66.19 | 4115 |
| 1717022100 | 67.2053 | -0.33 | -0.49 | 66.89 | 67.44 | 66.89 | 5089 |
| 1716935700 | 67.533 | 0.21 | 0.32 | 67.7 | 67.7 | 67.3779 | 5760 |
| 1716590100 | 67.3194 | 0.09 | 0.13 | 67.09 | 67.4749 | 67.09 | 14702 |
| 1716503700 | 67.23 | 0.16 | 0.24 | 67.85 | 67.85 | 67.181 | 3119 |
| 1716417300 | 67.0691 | -0.22 | -0.33 | 67.36 | 67.36 | 66.989999 | 4375 |
| 1716330900 | 67.29 | -0.11 | -0.16 | 67.019999 | 67.3283 | 67.019999 | 6145 |
| 1716244500 | 67.4 | 0.18 | 0.27 | 67.33 | 67.44 | 67.2377 | 6016 |
| 1715985300 | 67.22 | 0.01 | 0.01 | 67.3 | 67.3 | 66.915 | 6913 |
| 1715898900 | 67.21 | -0.2 | -0.30 | 67.52 | 67.648 | 67.21 | 7358 |
| 1715812500 | 67.4115 | 0.93 | 1.40 | 66.9 | 67.4115 | 66.9 | 7198 |
| 1715726100 | 66.48 | 0.23 | 0.35 | 66.11 | 66.5557 | 66.11 | 7915 |
| 1715639700 | 66.25 | -0.03 | -0.04 | 66.48 | 66.48 | 66.010499 | 4551 |
| 1715380500 | 66.277699 | 0.11 | 0.17 | 66.459999 | 66.569999 | 66.1284 | 5664 |
| 1715294100 | 66.1677 | 0.41 | 0.62 | 65.89 | 66.2423 | 65.89 | 10369 |
| 1715207700 | 65.76 | -0.29 | -0.44 | 65.81 | 66 | 65.66 | 4845 |
| 1715121300 | 66.05 | 0.28 | 0.43 | 65.91 | 66.22 | 65.875 | 8687 |
| 1715034900 | 65.7659 | 0.74 | 1.14 | 65.48 | 65.84 | 65.4019 | 17028 |
| 1714775700 | 65.0269 | 0.95 | 1.48 | 65.09 | 65.134 | 64.785 | 7749 |
| 1714689300 | 64.0774 | 0.77 | 1.22 | 63.76 | 64.18 | 63.5263 | 9462 |
| 1714602900 | 63.306 | -0.26 | -0.41 | 63.61 | 64.2899 | 63.26 | 3232 |
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
