We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 65.94 | 66.62 | 65.6679 | 1844 | 66.02777329 | SP |
| 4 | 0 | 0 | 66.61 | 67.19 | 65.02 | 2149 | 65.9284538 | SP |
| 12 | 0 | 0 | 66.76 | 67.71 | 62.98 | 1784 | 65.85562586 | SP |
| 26 | 0 | 0 | 62.68 | 67.98 | 60.07 | 2913 | 64.03275929 | SP |
| 52 | 0 | 0 | 56.08 | 67.98 | 53.1476 | 3541 | 61.01668583 | SP |
| 156 | 0 | 0 | 59.56 | 67.98 | 48.34 | 3676 | 57.97738066 | SP |
| 260 | 0 | 0 | 40.09 | 67.98 | 26.12 | 5549 | 47.6055067 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 65.98 | 0 | 0.00 | 65.98 | 65.98 | 65.98 | 0 |
| 1719527400 | 65.98 | 0.15 | 0.23 | 65.845 | 65.98 | 65.845 | 1215 |
| 1719441000 | 65.8298 | -0.13 | -0.19 | 65.76 | 65.8298 | 65.7 | 991 |
| 1719354600 | 65.956 | -0.26 | -0.39 | 66.22 | 66.22 | 65.849999 | 2240 |
| 1719268200 | 66.212 | 0.32 | 0.48 | 65.97 | 66.379999 | 65.97 | 3300 |
| 1719009000 | 65.896699 | 0.06 | 0.10 | 65.94 | 65.94 | 65.6679 | 1472 |
| 1718922600 | 65.8317 | -0.16 | -0.24 | 65.989999 | 65.989999 | 65.8317 | 215 |
| 1718749800 | 65.989999 | 0.18 | 0.27 | 65.849999 | 66.1296 | 65.849999 | 2817 |
| 1718663400 | 65.812 | 0.64 | 0.98 | 65.12 | 65.812 | 65.11 | 1176 |
| 1718404200 | 65.1756 | -0.84 | -1.28 | 65.61 | 65.61 | 65.019999 | 1363 |
| 1718317800 | 66.019999 | -0.4 | -0.61 | 66.269999 | 66.31 | 66.01 | 868 |
| 1718231400 | 66.4231 | 0.81 | 1.23 | 66.53 | 66.8476 | 66.4101 | 2541 |
| 1718145000 | 65.6135 | -0.2 | -0.31 | 65.599999 | 65.654 | 65.4038 | 1663 |
| 1718058600 | 65.816999 | 0.16 | 0.24 | 65.37 | 65.816999 | 65.31 | 1924 |
| 1717799400 | 65.6577 | -0.23 | -0.34 | 65.64 | 65.66 | 65.64 | 861 |
| 1717713000 | 65.8832 | -0.36 | -0.54 | 66.15 | 66.15 | 65.819999 | 2267 |
| 1717626600 | 66.238299 | 0.71 | 1.08 | 65.83 | 66.238299 | 65.83 | 1847 |
| 1717540200 | 65.533199 | -0.7 | -1.06 | 66.03 | 66.03 | 65.4464 | 7795 |
| 1717453800 | 66.2368 | -0.63 | -0.94 | 67.19 | 67.19 | 66.09 | 6216 |
| 1717194600 | 66.8649 | 0.48 | 0.73 | 66.61 | 66.8649 | 66.41 | 891 |
| 1717108200 | 66.379999 | 0.25 | 0.37 | 66.3 | 66.47 | 66.3 | 656 |
| 1717021800 | 66.1337 | -0.74 | -1.11 | 66.459999 | 66.459999 | 66.1337 | 1734 |
| 1716935400 | 66.8763 | -0.26 | -0.39 | 67.19 | 67.19 | 66.8763 | 1572 |
| 1716589800 | 67.1386 | 0.71 | 1.06 | 66.79 | 67.19 | 66.7873 | 2399 |
| 1716503400 | 66.4325 | -0.72 | -1.07 | 67.4 | 67.4 | 66.4325 | 1844 |
| 1716417000 | 67.15 | -0.38 | -0.56 | 67.4 | 67.4 | 67.15 | 5037 |
| 1716330600 | 67.5281 | 0.03 | 0.04 | 67.35 | 67.5399 | 67.28 | 2625 |
| 1716244200 | 67.4991 | 0.11 | 0.16 | 67.4 | 67.6679 | 67.4 | 591 |
| 1715985000 | 67.3894 | 0.05 | 0.07 | 67.36 | 67.39 | 67.27 | 794 |
| 1715898600 | 67.3439 | -0.35 | -0.51 | 67.71 | 67.71 | 67.3439 | 346 |
| 1715812200 | 67.69 | 0.58 | 0.86 | 67.54 | 67.69 | 67.5 | 1126 |
| 1715725800 | 67.1134 | 0.45 | 0.67 | 66.87 | 67.1134 | 66.84 | 838 |
| 1715639400 | 66.663799 | -0.17 | -0.25 | 67.17 | 67.17 | 66.663799 | 1038 |
| 1715380200 | 66.8292 | -0.1 | -0.15 | 67.099999 | 67.099999 | 66.8292 | 375 |
| 1715293800 | 66.9324 | 0.57 | 0.85 | 66.44 | 66.9324 | 66.44 | 679 |
| 1715207400 | 66.3665 | -0.12 | -0.18 | 66.08 | 66.3665 | 66.08 | 975 |
| 1715121000 | 66.489099 | 0.17 | 0.25 | 66.47 | 66.76 | 66.47 | 934 |
| 1715034600 | 66.3225 | 0.71 | 1.09 | 66.09 | 66.34 | 66.09 | 4246 |
| 1714775400 | 65.6092 | 0.58 | 0.89 | 65.8 | 65.8 | 65.43 | 1393 |
| 1714689000 | 65.0279 | 0.74 | 1.15 | 64.37 | 65.0279 | 64.37 | 1037 |
| 1714602600 | 64.2917 | 0.02 | 0.03 | 64.129999 | 64.9401 | 64.12 | 3623 |
| 1714516200 | 64.2697 | -1.23 | -1.88 | 65.18 | 65.18 | 64.2697 | 3386 |
| 1714429800 | 65.4992 | 0.3 | 0.46 | 65.319999 | 65.4992 | 65.31 | 598 |
| 1714170600 | 65.201899 | 0.24 | 0.36 | 65.129999 | 65.232699 | 65.129999 | 983 |
| 1714084200 | 64.966399 | -0.39 | -0.60 | 64.75 | 65.06 | 64.75 | 827 |
| 1713997800 | 65.3554 | 0.08 | 0.13 | 65.48 | 65.48 | 64.940299 | 2772 |
| 1713911400 | 65.271199 | 0.92 | 1.42 | 64.41 | 65.36 | 64.41 | 211 |
| 1713825000 | 64.355999 | 0.59 | 0.92 | 63.9 | 64.59 | 63.9 | 2574 |
| 1713565800 | 63.767 | 0.17 | 0.27 | 62.98 | 63.91 | 62.98 | 3465 |
| 1713479400 | 63.5955 | -0.06 | -0.10 | 63.91 | 64.209999 | 63.5955 | 2654 |
| 1713393000 | 63.66 | -0.53 | -0.83 | 64.55 | 64.55 | 63.66 | 1009 |
| 1713306600 | 64.193 | -0.17 | -0.27 | 64.2 | 64.2 | 63.77 | 590 |
| 1713220200 | 64.3651 | -0.57 | -0.87 | 65.44 | 65.44 | 64.2606 | 816 |
| 1712961000 | 64.931299 | -0.98 | -1.49 | 65.58 | 65.58 | 64.931299 | 832 |
| 1712874600 | 65.912 | 0.12 | 0.18 | 65.93 | 66.05 | 65.7001 | 1186 |
| 1712788200 | 65.7964 | -1.08 | -1.62 | 65.959999 | 66.26 | 65.599999 | 1440 |
| 1712701800 | 66.8773 | -0.15 | -0.22 | 67.24 | 67.24 | 66.34 | 1814 |
| 1712615400 | 67.0278 | 0.11 | 0.17 | 67.14 | 67.1717 | 67.0278 | 3497 |
| 1712356200 | 66.9145 | 0.58 | 0.88 | 66.76 | 66.9145 | 66.76 | 380 |
| 1712269800 | 66.331 | -0.68 | -1.01 | 67.56 | 67.56 | 66.331 | 831 |
| 1712183400 | 67.0103 | 0.26 | 0.39 | 66.62 | 67.0103 | 66.62 | 1108 |
| 1712097000 | 66.7495 | -0.79 | -1.17 | 67.069999 | 67.069999 | 66.7495 | 734 |
| 1712010600 | 67.5366 | -0.37 | -0.54 | 67.97 | 67.97 | 67.46 | 3604 |
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
