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 | -1.4595 | -2.10363217065 | 69.38 | 69.41 | 67.1909 | 25968 | 68.27332256 | SP |
| 4 | 1.3105 | 1.96742230896 | 66.61 | 70.29 | 66.61 | 21019 | 68.92896431 | SP |
| 12 | -0.2695 | -0.395219240358 | 68.19 | 70.7842 | 63.94 | 18825 | 68.05537125 | SP |
| 26 | 4.0405 | 6.32514088917 | 63.88 | 70.7842 | 61.48 | 17070 | 66.36416782 | SP |
| 52 | 12.2205 | 21.9398563734 | 55.7 | 70.7842 | 50.57 | 11637 | 64.42080042 | SP |
| 156 | 17.2805 | 34.1242101106 | 50.64 | 70.7842 | 47.75 | 16668 | 57.00337013 | SP |
| 260 | 17.2805 | 34.1242101106 | 50.64 | 70.7842 | 47.75 | 16668 | 57.00337013 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921000 | 67.9205 | 0.73 | 1.09 | 67.76 | 67.9799 | 67.6 | 4377 |
| 1725661800 | 67.1909 | -1.09 | -1.60 | 68.38 | 68.38 | 67.1909 | 8266 |
| 1725575400 | 68.28 | -0.28 | -0.40 | 68.49 | 68.7703 | 68.09 | 87138 |
| 1725489000 | 68.5566 | -0.06 | -0.08 | 68.54 | 68.9444 | 68.35 | 6199 |
| 1725402600 | 68.6141 | -1.61 | -2.29 | 69.88 | 69.88 | 68.39 | 23931 |
| 1725057000 | 70.2204 | 0.73 | 1.05 | 69.89 | 70.2204 | 69.58 | 5226 |
| 1724970600 | 69.4877 | -0.06 | -0.09 | 69.82 | 70.03 | 69.4877 | 18593 |
| 1724884200 | 69.5516 | -0.38 | -0.54 | 69.89 | 69.89 | 69.12 | 28529 |
| 1724797800 | 69.93 | 0.14 | 0.20 | 69.59 | 69.99 | 69.59 | 5364 |
| 1724711400 | 69.79 | -0.32 | -0.46 | 70.25 | 70.29 | 69.72 | 60198 |
| 1724452200 | 70.11 | 0.99 | 1.43 | 69.77 | 70.12 | 69.25 | 19560 |
| 1724365800 | 69.1241 | -0.72 | -1.02 | 70.06 | 70.0799 | 69.08 | 12115 |
| 1724279400 | 69.8399 | 0.32 | 0.46 | 69.77 | 69.8399 | 69.63 | 2602 |
| 1724193000 | 69.5176 | -0.01 | -0.02 | 69.59 | 69.63 | 69.4288 | 3503 |
| 1724106600 | 69.5297 | 0.63 | 0.91 | 68.99 | 69.5297 | 68.99 | 5627 |
| 1723847400 | 68.9 | 0.23 | 0.33 | 68.48 | 68.98 | 68.48 | 38682 |
| 1723761000 | 68.6702 | 1.03 | 1.53 | 68.38 | 68.7554 | 68.27 | 51843 |
| 1723674600 | 67.6371 | 0.29 | 0.43 | 67.39 | 67.6371 | 67.24 | 7712 |
| 1723588200 | 67.35 | 1.21 | 1.83 | 66.61 | 67.35 | 66.61 | 10062 |
| 1723501800 | 66.14 | -0.05 | -0.08 | 66.11 | 66.28 | 66.09 | 22228 |
| 1723242600 | 66.194999 | 0.3 | 0.46 | 66 | 66.25 | 65.905 | 12351 |
| 1723156200 | 65.89 | 1.52 | 2.36 | 65.3 | 65.89 | 65.099999 | 2588 |
| 1723069800 | 64.37 | -0.61 | -0.94 | 65.79 | 65.95 | 64.37 | 8920 |
| 1722983400 | 64.9816 | 0.75 | 1.17 | 64.72 | 65.8 | 64.72 | 156960 |
| 1722897000 | 64.231399 | -1.93 | -2.91 | 63.25 | 64.599999 | 62.94 | 15576 |
| 1722637800 | 66.158699 | -1.45 | -2.15 | 66.4 | 66.45 | 65.86 | 11401 |
| 1722551400 | 67.6101 | -1.21 | -1.76 | 69.03 | 69.03 | 67.26 | 12650 |
| 1722465000 | 68.8239 | 0.98 | 1.45 | 68.74 | 69.15 | 68.69 | 3196 |
| 1722378600 | 67.8426 | -0.45 | -0.66 | 68.37 | 68.4 | 67.5199 | 79830 |
| 1722292200 | 68.295 | 0.33 | 0.48 | 68.42 | 68.42 | 68.23 | 2475 |
| 1722033000 | 67.9689 | 0.58 | 0.86 | 67.88 | 68.13 | 67.88 | 1494 |
| 1721946600 | 67.388 | -0.18 | -0.27 | 67.68 | 68.45 | 67.355 | 12834 |
| 1721860200 | 67.5714 | -1.7 | -2.45 | 68.73 | 68.73 | 67.5714 | 10552 |
| 1721773800 | 69.2665 | -0.13 | -0.19 | 69.3 | 69.59 | 69.2665 | 9949 |
| 1721687400 | 69.3952 | 0.86 | 1.26 | 69.23 | 69.3952 | 68.955 | 8374 |
| 1721428200 | 68.5333 | -0.54 | -0.78 | 69.01 | 69.08 | 68.5333 | 18538 |
| 1721341800 | 69.07 | -0.65 | -0.93 | 69.89 | 69.9 | 68.765 | 88529 |
| 1721255400 | 69.7154 | -1.07 | -1.51 | 69.98 | 69.98 | 69.714 | 4189 |
| 1721169000 | 70.7842 | 0.66 | 0.94 | 70.49 | 70.7842 | 70.48 | 3372 |
| 1721082600 | 70.1216 | 0.19 | 0.27 | 70.29 | 70.34 | 70.1216 | 4630 |
| 1720823400 | 69.9351 | 0.48 | 0.68 | 70.15 | 70.32 | 69.9351 | 1354 |
| 1720737000 | 69.46 | -0.41 | -0.58 | 70.09 | 70.12 | 69.39 | 7001 |
| 1720650600 | 69.8651 | 0.69 | 1.00 | 69.41 | 69.8651 | 69.33 | 54188 |
| 1720564200 | 69.1725 | 0.03 | 0.05 | 69.32 | 69.35 | 69.1699 | 9515 |
| 1720477800 | 69.1384 | 0.11 | 0.16 | 69.12 | 69.2141 | 69.0801 | 1218 |
| 1720218600 | 69.03 | 0.31 | 0.45 | 68.8 | 69.03 | 68.73 | 2682 |
| 1720040640 | 68.72 | 0.31 | 0.45 | 68.48 | 68.7452 | 68.48 | 6027 |
| 1719959400 | 68.41 | 0.43 | 0.63 | 67.69 | 68.41 | 67.69 | 2405 |
| 1719873000 | 67.98 | -0.01 | -0.01 | 67.98 | 67.98 | 67.74 | 9694 |
| 1719613800 | 67.99 | 0 | 0.00 | 67.99 | 67.99 | 67.99 | 0 |
| 1719527400 | 67.99 | 0.07 | 0.10 | 67.93 | 67.99 | 67.93 | 12675 |
| 1719441000 | 67.921 | 0.14 | 0.20 | 67.7 | 67.921 | 67.7 | 10603 |
| 1719354600 | 67.7837 | 0.03 | 0.04 | 67.85 | 67.85 | 67.72 | 8162 |
| 1719268200 | 67.754 | -0.32 | -0.47 | 67.86 | 68.09 | 67.754 | 1620 |
| 1719009000 | 68.0711 | -0.06 | -0.09 | 68.07 | 68.09 | 67.93 | 3542 |
| 1718922600 | 68.1334 | -0.24 | -0.36 | 68.64 | 68.64 | 68.12 | 4853 |
| 1718749800 | 68.3771 | 0.23 | 0.33 | 68.19 | 68.3771 | 68.19 | 74950 |
| 1718663400 | 68.15 | 0.54 | 0.80 | 67.44 | 68.3207 | 67.44 | 5075 |
| 1718404200 | 67.61 | -0.01 | -0.01 | 67.41 | 67.61 | 67.24 | 5644 |
| 1718317800 | 67.62 | 0.16 | 0.24 | 67.536 | 67.691 | 67.35 | 56094 |
| 1718231400 | 67.46 | 0.71 | 1.07 | 67.53 | 67.76 | 67.46 | 3636 |
| 1718145000 | 66.7484 | 0.14 | 0.21 | 66.26 | 66.7484 | 66.25 | 2992 |
| 1718058600 | 66.61 | 0.2 | 0.30 | 66.269999 | 66.662499 | 66.269999 | 5345 |
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
