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 | -3.84 | -5.68888888889 | 67.5 | 68.35 | 62.72 | 150446 | 64.90023694 | SP |
| 4 | -9.38 | -12.8422782037 | 73.04 | 76.33 | 62.72 | 92069 | 68.90710564 | SP |
| 12 | -7.49 | -10.5270555165 | 71.15 | 76.75 | 60.08 | 137519 | 68.35680284 | SP |
| 26 | 12.49 | 24.4088333008 | 51.17 | 78.16 | 41.0815 | 273728 | 64.2219062 | SP |
| 52 | 12.49 | 24.4088333008 | 51.17 | 78.16 | 41.0815 | 273728 | 64.2219062 | SP |
| 156 | 12.49 | 24.4088333008 | 51.17 | 78.16 | 41.0815 | 273728 | 64.2219062 | SP |
| 260 | 12.49 | 24.4088333008 | 51.17 | 78.16 | 41.0815 | 273728 | 64.2219062 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 63.66 | -1.47 | -2.26 | 65.275 | 65.56 | 63.64 | 253905 |
| 1719527400 | 65.129999 | 0.44 | 0.68 | 65.42 | 66.19 | 65.129999 | 85665 |
| 1719441000 | 64.69 | -1.07 | -1.63 | 65.39 | 65.81 | 64.459999 | 69560 |
| 1719354600 | 65.76 | 2.98 | 4.75 | 64.989999 | 66.14 | 64.769999 | 205188 |
| 1719268200 | 62.78 | -5.4 | -7.92 | 65.019999 | 65.4293 | 62.72 | 271580 |
| 1719009000 | 68.18 | -0.92 | -1.33 | 67.5 | 68.35 | 67.2 | 120235 |
| 1718922600 | 69.1 | 0.81 | 1.19 | 69.34 | 69.515 | 68.52 | 105809 |
| 1718749800 | 68.29 | -2.41 | -3.41 | 68.91 | 69.32 | 67.95 | 88816 |
| 1718663400 | 70.7 | 1.24 | 1.79 | 69.72 | 71.43 | 69.04 | 175973 |
| 1718404200 | 69.46 | -1.21 | -1.71 | 71.46 | 71.49 | 69.08 | 46118 |
| 1718317800 | 70.67 | -1.08 | -1.51 | 72.3 | 72.38 | 70.4 | 61967 |
| 1718231400 | 71.75 | 0.19 | 0.27 | 73.52 | 74.36 | 71.48 | 60367 |
| 1718145000 | 71.56 | -2.25 | -3.05 | 71.39 | 71.75 | 70.22 | 27608 |
| 1718058600 | 73.81 | 0.21 | 0.29 | 73.6 | 74.41 | 73.52 | 18870 |
| 1717799400 | 73.6 | -1.25 | -1.67 | 75.85 | 75.99 | 72.67 | 59813 |
| 1717713000 | 74.85 | -0.85 | -1.12 | 75.71 | 76.07 | 74.85 | 26093 |
| 1717626600 | 75.7 | 0.81 | 1.08 | 75.55 | 76.33 | 74.81 | 124745 |
| 1717540200 | 74.89 | 1.27 | 1.73 | 73.79 | 75.59 | 73.57 | 93334 |
| 1717453800 | 73.62 | 1.9 | 2.65 | 74.15 | 74.79 | 72.88 | 61425 |
| 1717194600 | 71.72 | -1.28 | -1.75 | 73.04 | 73.04 | 70.94 | 46152 |
| 1717108200 | 73 | 1.66 | 2.33 | 72.43 | 73.96 | 72.32 | 67552 |
| 1717021800 | 71.34 | -1.32 | -1.82 | 71.99 | 72.13 | 71.34 | 33182 |
| 1716935400 | 72.66 | -0.92 | -1.25 | 72.64 | 72.83 | 71.49 | 109428 |
| 1716589800 | 73.58 | 2.2 | 3.08 | 71.65 | 73.58 | 71.21 | 52836 |
| 1716503400 | 71.38 | -2.57 | -3.48 | 73.6 | 73.73 | 70.93 | 53515 |
| 1716417000 | 73.95 | 0.27 | 0.37 | 74.14 | 75.14 | 73.63 | 74401 |
| 1716330600 | 73.68 | -0.79 | -1.06 | 75.39 | 75.79 | 73.53 | 70823 |
| 1716244200 | 74.47 | 3.09 | 4.33 | 71.27 | 74.53 | 71.03 | 84730 |
| 1715985000 | 71.38 | 2.15 | 3.11 | 70.59 | 71.71 | 70 | 16636 |
| 1715898600 | 69.23 | -1.03 | -1.47 | 70.13 | 70.6 | 68.7 | 102216 |
| 1715812200 | 70.26 | 4.9 | 7.50 | 68.38 | 70.64 | 68.02 | 107643 |
| 1715725800 | 65.36 | -1.78 | -2.65 | 65.879999 | 66.12 | 64.94 | 49216 |
| 1715639400 | 67.14 | 2.72 | 4.22 | 66.739999 | 67.49 | 66.489999 | 78172 |
| 1715380200 | 64.42 | -1.94 | -2.92 | 66.819999 | 67.09 | 63.93 | 163768 |
| 1715293800 | 66.36 | 0.38 | 0.58 | 65.2 | 66.61 | 64.7 | 68754 |
| 1715207400 | 65.98 | -0.94 | -1.40 | 65.92 | 66.73 | 65.69 | 41581 |
| 1715121000 | 66.92 | -0.19 | -0.28 | 67.55 | 68.33 | 66.78 | 65025 |
| 1715034600 | 67.11 | 1.16 | 1.76 | 67.54 | 68.22 | 66.69 | 76706 |
| 1714775400 | 65.95 | 2.86 | 4.53 | 65.05 | 66.18 | 65.05 | 275501 |
| 1714689000 | 63.09 | 2.65 | 4.38 | 62.385 | 63.29 | 61.85 | 120499 |
| 1714602600 | 60.44 | -2.21 | -3.53 | 61.25 | 63.01 | 60.08 | 443748 |
| 1714516200 | 62.65 | -4.23 | -6.32 | 64.98 | 65.22 | 62.58 | 355569 |
| 1714429800 | 66.879999 | -0.82 | -1.21 | 66.43 | 67.12 | 65.629999 | 140222 |
| 1714170600 | 67.7 | -1.02 | -1.48 | 67.71 | 68.8 | 67.2 | 176902 |
| 1714084200 | 68.72 | 0.81 | 1.19 | 67.04 | 68.93 | 66.94 | 147081 |
| 1713997800 | 67.91 | -2.74 | -3.88 | 70.18 | 70.5 | 67.67 | 465081 |
| 1713911400 | 70.65 | -0.12 | -0.17 | 70.32 | 71.35 | 70.29 | 96942 |
| 1713825000 | 70.77 | 2.4 | 3.51 | 70.28 | 71.0499 | 69.87 | 171952 |
| 1713565800 | 68.37 | 0.81 | 1.20 | 68.81 | 69.21 | 67.57 | 353427 |
| 1713479400 | 67.56 | 2.7 | 4.16 | 66.33 | 68.21 | 65.93 | 300393 |
| 1713393000 | 64.86 | -1.82 | -2.73 | 66.31 | 66.89 | 63.36 | 312534 |
| 1713306600 | 66.68 | -0.52 | -0.77 | 67.19 | 67.2 | 65.599999 | 128153 |
| 1713220200 | 67.2 | -3.83 | -5.39 | 70.43 | 70.64 | 66.323499 | 222600 |
| 1712961000 | 71.03 | -3.72 | -4.98 | 74.62 | 74.62 | 69.32 | 252184 |
| 1712874600 | 74.75 | 0.21 | 0.28 | 75.2 | 75.38 | 73.95 | 102410 |
| 1712788200 | 74.54 | 1.22 | 1.66 | 71.85 | 74.54 | 71.79 | 129436 |
| 1712701800 | 73.32 | -2.97 | -3.89 | 75.1 | 75.42 | 72.48 | 231011 |
| 1712615400 | 76.29 | 4.67 | 6.52 | 76.66 | 76.75 | 75.72 | 213081 |
| 1712356200 | 71.62 | -1.18 | -1.62 | 71.15 | 72.96 | 71.03 | 271870 |
| 1712269800 | 72.8 | 2.81 | 4.01 | 71.52 | 73.81 | 71.39 | 206985 |
| 1712183400 | 69.99 | -0.14 | -0.20 | 69.93 | 71.15 | 69.7 | 365212 |
| 1712097000 | 70.13 | -4.03 | -5.43 | 69.01 | 70.48 | 68.77 | 200914 |
| 1712010600 | 74.16 | -1.25 | -1.66 | 74.53 | 74.55 | 72.38 | 409177 |
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
