We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.430416068867 | 62.73 | 63.1899 | 62.47 | 312609 | 62.93682508 | SP |
| 4 | -1.57 | -2.43146972278 | 64.57 | 65.09 | 62.43 | 264393 | 63.47500022 | SP |
| 12 | -3.17 | -4.79069064531 | 66.17 | 67.83 | 62.43 | 251628 | 64.8897324 | SP |
| 26 | -1.78 | -2.74776165483 | 64.78 | 67.83 | 59.11 | 267440 | 63.91235066 | SP |
| 52 | 5.62 | 9.79435343325 | 57.38 | 67.83 | 57.11 | 255685 | 62.61217155 | SP |
| 156 | -1.18 | -1.83857899657 | 64.18 | 67.83 | 44.63 | 239777 | 57.29001877 | SP |
| 260 | 10.85 | 20.8053691275 | 52.15 | 67.83 | 34.07 | 164374 | 56.80078703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 63 | 0.09 | 0.14 | 62.82 | 63.08 | 62.64 | 391936 |
| 1732145400 | 62.91 | -0.19 | -0.30 | 62.78 | 62.91 | 62.47 | 384460 |
| 1732059000 | 63.1 | 0.04 | 0.06 | 62.84 | 63.1499 | 62.56 | 332781 |
| 1731972600 | 63.06 | 0.38 | 0.61 | 62.67 | 63.1899 | 62.67 | 210489 |
| 1731713400 | 62.68 | -0.07 | -0.11 | 62.73 | 62.745 | 62.5 | 320413 |
| 1731627000 | 62.75 | 0.04 | 0.06 | 63.06 | 63.17 | 62.7 | 929055 |
| 1731540600 | 62.71 | -0.34 | -0.54 | 62.86 | 62.9281 | 62.43 | 219461 |
| 1731454200 | 63.05 | -1.09 | -1.69 | 63.54 | 63.5599 | 62.71 | 282859 |
| 1731367800 | 64.135 | -0.02 | -0.02 | 64.25 | 64.3285 | 64.05 | 173281 |
| 1731108600 | 64.15 | -0.9 | -1.38 | 64.33 | 64.33 | 63.83 | 244482 |
| 1731022200 | 65.05 | 1.08 | 1.69 | 64.75 | 65.09 | 64.66 | 227708 |
| 1730935800 | 63.97 | -0.74 | -1.14 | 63.82 | 64.0099 | 63.33 | 206834 |
| 1730849400 | 64.709999 | 0.74 | 1.16 | 64.3 | 64.724 | 64.2375 | 179841 |
| 1730763000 | 63.97 | 0.1 | 0.16 | 64.23 | 64.4509 | 63.94 | 205251 |
| 1730500200 | 63.87 | 0.11 | 0.17 | 64.09 | 64.2499 | 63.81 | 198978 |
| 1730413800 | 63.76 | -0.42 | -0.65 | 63.91 | 63.91 | 63.26 | 191273 |
| 1730327400 | 64.18 | -0.25 | -0.39 | 64.019999 | 64.44 | 63.97 | 154129 |
| 1730241000 | 64.43 | -0.25 | -0.39 | 64.43 | 64.549899 | 64.2501 | 216366 |
| 1730154600 | 64.68 | 0.43 | 0.67 | 64.97 | 64.97 | 64.4 | 129711 |
| 1729895400 | 64.25 | -0.27 | -0.42 | 64.569999 | 64.69 | 64.14 | 177937 |
| 1729809000 | 64.519999 | 0.33 | 0.51 | 64.62 | 64.68 | 64.1463 | 241831 |
| 1729722600 | 64.19 | -0.73 | -1.12 | 64.29 | 64.44 | 63.9401 | 142960 |
| 1729636200 | 64.92 | -0.28 | -0.43 | 64.769999 | 65.005799 | 64.73 | 261716 |
| 1729549800 | 65.2 | -0.72 | -1.09 | 65.599999 | 65.6592 | 65.090999 | 196165 |
| 1729290600 | 65.92 | 0.42 | 0.64 | 65.84 | 66 | 65.67 | 158020 |
| 1729204200 | 65.5 | -0.11 | -0.17 | 65.78 | 65.8099 | 65.31 | 758751 |
| 1729117800 | 65.61 | 0.25 | 0.38 | 65.56 | 65.7071 | 65.48 | 308891 |
| 1729031400 | 65.36 | -0.8 | -1.21 | 65.91 | 65.91 | 65.28 | 626231 |
| 1728945000 | 66.16 | 0.09 | 0.14 | 65.98 | 66.25 | 65.7052 | 657670 |
| 1728685800 | 66.069999 | 0.36 | 0.55 | 65.65 | 66.149 | 65.65 | 378168 |
| 1728599400 | 65.709999 | -0.04 | -0.06 | 65.56 | 65.7591 | 65.4 | 198695 |
| 1728513000 | 65.75 | -0.05 | -0.08 | 65.4 | 65.8488 | 65.349999 | 183827 |
| 1728426600 | 65.8 | -0.13 | -0.20 | 65.819999 | 65.849999 | 65.5342 | 132433 |
| 1728340200 | 65.93 | -0.39 | -0.59 | 66.12 | 66.239999 | 65.7093 | 185330 |
| 1728081000 | 66.319999 | 0.52 | 0.79 | 65.989999 | 66.39 | 65.9604 | 134767 |
| 1727994600 | 65.8 | -0.62 | -0.93 | 65.849999 | 65.986 | 65.5543 | 166968 |
| 1727908200 | 66.42 | -0.22 | -0.33 | 66.5 | 66.59 | 66.25 | 282706 |
| 1727821800 | 66.64 | -0.39 | -0.58 | 67.019999 | 67.019999 | 66.2975 | 180920 |
| 1727735400 | 67.03 | -0.21 | -0.31 | 67.13 | 67.245 | 66.53 | 314237 |
| 1727476200 | 67.24 | -0.42 | -0.62 | 67.54 | 67.75 | 67.1201 | 296820 |
| 1727389800 | 67.66 | 1.4 | 2.11 | 67.43 | 67.83 | 67.29 | 181268 |
| 1727303400 | 66.26 | -0.43 | -0.64 | 66.81 | 66.83 | 66.25 | 261112 |
| 1727217000 | 66.69 | 0.4 | 0.60 | 66.45 | 66.75 | 66.4 | 181963 |
| 1727130600 | 66.29 | 0.33 | 0.50 | 66.19 | 66.349999 | 66.075 | 141758 |
| 1726871400 | 65.959999 | -0.72 | -1.08 | 66.17 | 66.243799 | 65.724199 | 296763 |
| 1726785000 | 66.68 | 1.3 | 1.99 | 66.51 | 66.86 | 66.129999 | 259763 |
| 1726698600 | 65.379999 | -0.08 | -0.12 | 65.64 | 66.218999 | 65.2501 | 185447 |
| 1726612200 | 65.459999 | -0.3 | -0.46 | 65.73 | 65.8464 | 65.2645 | 149924 |
| 1726525800 | 65.76 | 0.5 | 0.77 | 65.459999 | 65.79 | 65.319999 | 168022 |
| 1726266600 | 65.26 | 0.27 | 0.42 | 65.14 | 65.41 | 65.1052 | 188868 |
| 1726180200 | 64.989999 | 0.7 | 1.09 | 64.36 | 64.989999 | 64.17 | 188125 |
| 1726093800 | 64.29 | 0.32 | 0.50 | 63.98 | 64.45 | 63.31 | 207221 |
| 1726007400 | 63.97 | -0.29 | -0.45 | 64.129999 | 64.129999 | 63.51 | 153794 |
| 1725921000 | 64.26 | 0.58 | 0.91 | 64.129999 | 64.489999 | 64.0918 | 140258 |
| 1725661800 | 63.68 | -1.15 | -1.77 | 64.75 | 64.75 | 63.55 | 306903 |
| 1725575400 | 64.83 | 0.08 | 0.12 | 64.95 | 65.099999 | 64.644999 | 131986 |
| 1725489000 | 64.75 | -0.22 | -0.34 | 64.569999 | 65.069999 | 64.569999 | 179489 |
| 1725402600 | 64.97 | -1.19 | -1.80 | 65.739999 | 65.739999 | 64.819999 | 238744 |
| 1725057000 | 66.16 | 0.24 | 0.36 | 66.17 | 66.269999 | 65.775 | 257594 |
| 1724970600 | 65.92 | 0.22 | 0.33 | 66.04 | 66.28 | 65.83 | 141496 |
| 1724884200 | 65.7 | -0.45 | -0.68 | 65.879999 | 66.0399 | 65.4901 | 159728 |
| 1724797800 | 66.15 | 0.3 | 0.46 | 65.989999 | 66.22 | 65.8729 | 178972 |
| 1724711400 | 65.849999 | -0.26 | -0.39 | 65.959999 | 66.06 | 65.78 | 161516 |
| 1724452200 | 66.11 | 1.28 | 1.97 | 65.34 | 66.129999 | 65.325 | 137851 |
| 1724365800 | 64.83 | -0.42 | -0.64 | 65.43 | 65.43 | 64.8 | 152035 |
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
