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 | 0.4135 | 0.614595719382 | 67.28 | 67.9 | 66.45 | 16734 | 67.12441508 | SP |
| 4 | 1.9135 | 2.9089388872 | 65.78 | 68.6 | 64.5867 | 9451 | 66.88308579 | SP |
| 12 | 3.7935 | 5.93661971831 | 63.9 | 68.6 | 61.22 | 9425 | 65.433002 | SP |
| 26 | 6.4235 | 10.4839236168 | 61.27 | 68.6 | 58.18 | 10315 | 63.48944068 | SP |
| 52 | 15.4035 | 29.4578313253 | 52.29 | 68.6 | 52.21 | 11672 | 60.45677308 | SP |
| 156 | 15.8735 | 30.6319953686 | 51.82 | 68.6 | 41.63 | 16144 | 50.87743144 | SP |
| 260 | 15.8735 | 30.6319953686 | 51.82 | 68.6 | 41.63 | 16144 | 50.87743144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 67.6935 | 0.65 | 0.97 | 67.04 | 67.81 | 66.930099 | 16147 |
| 1732145400 | 67.04 | -0.01 | -0.01 | 67.18 | 67.18 | 66.5511 | 10777 |
| 1732059000 | 67.05 | 0.05 | 0.07 | 66.59 | 67.12 | 66.45 | 28279 |
| 1731972600 | 67 | 0.23 | 0.34 | 66.879999 | 67.1901 | 66.8062 | 17020 |
| 1731713400 | 66.769999 | -0.79 | -1.17 | 67.28 | 67.28 | 66.629999 | 11448 |
| 1731627000 | 67.5601 | -0.41 | -0.60 | 68.01 | 68.04 | 67.56 | 6454 |
| 1731540600 | 67.9696 | -0.13 | -0.20 | 68.2 | 68.3 | 67.9696 | 2868 |
| 1731454200 | 68.1024 | -0.35 | -0.51 | 68.47 | 68.47 | 67.9307 | 20871 |
| 1731367800 | 68.4497 | 0.22 | 0.32 | 68.58 | 68.6 | 68.4497 | 651 |
| 1731108600 | 68.2288 | 0.18 | 0.26 | 68.02 | 68.4086 | 68.02 | 7774 |
| 1731022200 | 68.05 | 0.24 | 0.35 | 67.94 | 68.18 | 67.94 | 9435 |
| 1730935800 | 67.814 | 2.33 | 3.56 | 67.06 | 67.82 | 67.06 | 3793 |
| 1730849400 | 65.4847 | 0.9 | 1.39 | 64.97 | 65.4847 | 64.959999 | 23753 |
| 1730763000 | 64.586699 | -0.16 | -0.24 | 64.739999 | 64.92 | 64.586699 | 1836 |
| 1730500200 | 64.743399 | 0.1 | 0.16 | 64.81 | 65.2 | 64.743399 | 3567 |
| 1730413800 | 64.64 | -1.03 | -1.58 | 65.26 | 65.26 | 64.64 | 4581 |
| 1730327400 | 65.6747 | -0.12 | -0.18 | 65.79 | 66.125 | 65.6747 | 2085 |
| 1730241000 | 65.79 | 0.03 | 0.04 | 65.66 | 65.94 | 65.459999 | 7792 |
| 1730154600 | 65.7649 | 0.48 | 0.74 | 65.83 | 65.8699 | 65.7649 | 6357 |
| 1729895400 | 65.282799 | -0.18 | -0.28 | 65.78 | 65.89 | 65.2403 | 3539 |
| 1729809000 | 65.4646 | 0.24 | 0.36 | 65.34 | 65.4646 | 65.3211 | 3440 |
| 1729722600 | 65.2283 | -0.6 | -0.90 | 65.43 | 65.7 | 64.974999 | 10217 |
| 1729636200 | 65.8233 | -0.03 | -0.05 | 65.62 | 65.87 | 65.599999 | 11187 |
| 1729549800 | 65.8559 | -0.54 | -0.81 | 66.2 | 66.269999 | 65.76 | 5886 |
| 1729290600 | 66.391499 | 0.13 | 0.19 | 66.489999 | 66.489999 | 66.33 | 2607 |
| 1729204200 | 66.266099 | -0 | -0.01 | 66.7 | 66.7 | 66.266099 | 8205 |
| 1729117800 | 66.2703 | 0.35 | 0.53 | 66.05 | 66.325 | 66.01 | 2891 |
| 1729031400 | 65.92 | -0.36 | -0.54 | 66.56 | 66.56 | 65.91 | 17276 |
| 1728945000 | 66.28 | 0.54 | 0.82 | 65.92 | 66.37 | 65.92 | 13973 |
| 1728685800 | 65.739999 | 0.68 | 1.05 | 65.06 | 65.75 | 65.06 | 5776 |
| 1728599400 | 65.059 | -0.26 | -0.40 | 65 | 65.15 | 64.91 | 4229 |
| 1728513000 | 65.319999 | 0.5 | 0.77 | 64.78 | 65.319999 | 64.78 | 10941 |
| 1728426600 | 64.819999 | 0.53 | 0.82 | 64.48 | 64.819999 | 64.48 | 6820 |
| 1728340200 | 64.29 | -0.65 | -1.00 | 64.78 | 64.78 | 64.1704 | 8351 |
| 1728081000 | 64.939099 | 0.6 | 0.93 | 64.81 | 64.939099 | 64.51 | 5847 |
| 1727994600 | 64.34 | -0.23 | -0.36 | 64.34 | 64.416399 | 64.11 | 4548 |
| 1727908200 | 64.569999 | -0.07 | -0.11 | 64.4 | 64.727099 | 64.25 | 20176 |
| 1727821800 | 64.64 | -0.66 | -1.01 | 65.44 | 65.44 | 64.3501 | 7283 |
| 1727735400 | 65.3 | 0.18 | 0.28 | 65.03 | 65.3 | 64.93 | 5286 |
| 1727476200 | 65.12 | -0.04 | -0.06 | 65.349999 | 65.51 | 65.099999 | 21019 |
| 1727389800 | 65.16 | 0.54 | 0.84 | 65.39 | 65.39 | 64.92 | 25384 |
| 1727303400 | 64.62 | -0.27 | -0.42 | 64.879999 | 64.91 | 64.5999 | 17201 |
| 1727217000 | 64.89 | 0.05 | 0.08 | 64.92 | 64.93 | 64.709999 | 8212 |
| 1727130600 | 64.84 | -0.05 | -0.08 | 64.7 | 64.91 | 64.7 | 12347 |
| 1726871400 | 64.8925 | -0.32 | -0.49 | 65.099999 | 65.099999 | 64.775 | 4668 |
| 1726785000 | 65.2132 | 1.14 | 1.78 | 65.22 | 65.44 | 65.019999 | 39028 |
| 1726698600 | 64.0733 | -0.1 | -0.15 | 64.29 | 64.59 | 64.069999 | 1878 |
| 1726612200 | 64.17 | 0.22 | 0.34 | 64.22 | 64.53 | 63.99 | 6782 |
| 1726525800 | 63.9515 | 0.17 | 0.27 | 63.81 | 63.98 | 63.72 | 6122 |
| 1726266600 | 63.78 | 0.73 | 1.15 | 63.34 | 63.78 | 63.34 | 5208 |
| 1726180200 | 63.0523 | 0.48 | 0.77 | 62.73 | 63.07 | 62.61 | 10125 |
| 1726093800 | 62.5711 | 0.51 | 0.83 | 62.03 | 62.5711 | 61.22 | 7933 |
| 1726007400 | 62.0563 | 0.09 | 0.15 | 62.14 | 62.14 | 61.6501 | 3072 |
| 1725921000 | 61.9623 | 0.55 | 0.90 | 61.84 | 62.09 | 61.84 | 5975 |
| 1725661800 | 61.41 | -1.04 | -1.67 | 62.47 | 62.63 | 61.41 | 7932 |
| 1725575400 | 62.45 | -0.31 | -0.49 | 62.91 | 62.91 | 62.31 | 7920 |
| 1725489000 | 62.76 | -0.11 | -0.17 | 62.86 | 63.0808 | 62.5407 | 6466 |
| 1725402600 | 62.87 | -1.41 | -2.20 | 63.9 | 63.92 | 62.75 | 12355 |
| 1725057000 | 64.2846 | 0.55 | 0.87 | 63.9 | 64.285 | 63.715 | 2511 |
| 1724970600 | 63.73 | 0.13 | 0.20 | 63.89 | 64.29 | 63.6649 | 14934 |
| 1724884200 | 63.6 | -0.3 | -0.47 | 63.88 | 63.88 | 63.24 | 19427 |
| 1724797800 | 63.9001 | -0.05 | -0.08 | 63.76 | 63.95 | 63.65 | 16900 |
| 1724711400 | 63.95 | -0.19 | -0.29 | 64.33 | 64.33 | 63.85 | 18855 |
| 1724452200 | 64.1386 | 1.03 | 1.62 | 63.55 | 64.16 | 63.55 | 4856 |
| 1724365800 | 63.1132 | -0.61 | -0.95 | 63.83 | 63.83 | 63.1132 | 11626 |
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
