We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6092 | 0.988961038961 | 61.6 | 63 | 61.39 | 21487 | 62.39774426 | SP |
| 4 | -0.0508 | -0.0815933183424 | 62.26 | 63.43 | 61.39 | 15759 | 62.31132272 | SP |
| 12 | -0.7108 | -1.12968849332 | 62.92 | 63.43 | 60.8 | 15482 | 61.96421877 | SP |
| 26 | -3.6108 | -5.48587055606 | 65.82 | 68.78 | 60.8 | 11350 | 63.43454724 | SP |
| 52 | -3.2408 | -4.95156608098 | 65.45 | 68.78 | 60.8 | 11610 | 64.5095761 | SP |
| 156 | -10.4008 | -14.3241977689 | 72.61 | 75.88 | 60.8 | 11617 | 66.35100019 | SP |
| 260 | -3.0808 | -4.71863991423 | 65.29 | 79.55 | 57.495 | 16415 | 69.60914083 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 62.2092 | -0.28 | -0.45 | 62.61 | 62.6558 | 62.0524 | 16242 |
| 1741390200 | 62.49 | -0.21 | -0.33 | 62.41 | 62.525 | 62.28 | 18105 |
| 1741303800 | 62.7 | -0.09 | -0.14 | 62.75 | 63 | 62.6999 | 30325 |
| 1741217400 | 62.7884 | 0.89 | 1.44 | 62.42 | 62.7884 | 62.4 | 15209 |
| 1741131000 | 61.9 | 0.33 | 0.54 | 61.6 | 61.905 | 61.39 | 27555 |
| 1741044600 | 61.5691 | 0.06 | 0.10 | 61.74 | 61.89 | 61.4397 | 35798 |
| 1740785400 | 61.51 | -0.3 | -0.49 | 61.53 | 61.618 | 61.4 | 21625 |
| 1740699000 | 61.81 | -0.62 | -0.99 | 62.12 | 62.135 | 61.78 | 26482 |
| 1740612600 | 62.4298 | -0.4 | -0.64 | 62.46 | 62.64 | 62.4298 | 9183 |
| 1740526200 | 62.83 | -0.04 | -0.06 | 62.85 | 62.875 | 62.67 | 10303 |
| 1740439800 | 62.8657 | -0.1 | -0.17 | 63 | 63.03 | 62.8657 | 6469 |
| 1740180600 | 62.97 | -0.45 | -0.72 | 63.32 | 63.32 | 62.935 | 17244 |
| 1740094200 | 63.424 | 0.55 | 0.88 | 63.21 | 63.43 | 63.21 | 4330 |
| 1740007800 | 62.8708 | -0.03 | -0.05 | 62.87 | 63.01 | 62.82 | 4685 |
| 1739921400 | 62.9022 | -0.06 | -0.09 | 62.95 | 62.95 | 62.84 | 4215 |
| 1739575800 | 62.96 | 0.37 | 0.59 | 63.01 | 63.0313 | 62.92 | 22096 |
| 1739489400 | 62.5877 | 0.36 | 0.58 | 61.96 | 62.5877 | 61.96 | 9689 |
| 1739403000 | 62.2288 | -0.14 | -0.23 | 61.9 | 62.41 | 61.9 | 11280 |
| 1739316600 | 62.37 | 0.22 | 0.35 | 62.26 | 62.37 | 62.23 | 8586 |
| 1739230200 | 62.15 | 0.06 | 0.10 | 62.19 | 62.24 | 62.13 | 7329 |
| 1738971000 | 62.0859 | -0.13 | -0.22 | 62.29 | 62.33 | 61.98 | 23829 |
| 1738884600 | 62.22 | -0.01 | -0.02 | 62.06 | 62.23 | 62.05 | 8036 |
| 1738798200 | 62.23 | 0.25 | 0.40 | 62.23 | 62.3135 | 62.19 | 25688 |
| 1738711800 | 61.98 | 0.76 | 1.24 | 61.56 | 61.99 | 61.56 | 26138 |
| 1738625400 | 61.22 | -0.37 | -0.60 | 60.96 | 61.3301 | 60.8 | 23016 |
| 1738366200 | 61.5889 | -0.01 | -0.02 | 61.63 | 62 | 61.55 | 12516 |
| 1738279800 | 61.6032 | -0.1 | -0.16 | 61.8 | 61.8 | 61.49 | 3484 |
| 1738193400 | 61.7 | -0.27 | -0.44 | 61.68 | 61.74 | 61.586 | 11898 |
| 1738107000 | 61.9726 | -0.34 | -0.54 | 61.95 | 61.98 | 61.86 | 8783 |
| 1738020600 | 62.308 | -0.25 | -0.40 | 62.36 | 62.36 | 62.2 | 5767 |
| 1737761400 | 62.56 | 0.42 | 0.67 | 62.49 | 62.664 | 62.49 | 11078 |
| 1737675000 | 62.1434 | 0 | 0.00 | 62.1434 | 62.1434 | 62.1434 | 0 |
| 1737588600 | 62.1434 | 0.01 | 0.02 | 62.15 | 62.2121 | 62.082 | 7617 |
| 1737502200 | 62.13 | 0.74 | 1.21 | 61.9 | 62.1498 | 61.89 | 8035 |
| 1737156600 | 61.39 | -0.11 | -0.17 | 61.2 | 61.6026 | 61.2 | 7202 |
| 1737070200 | 61.4959 | -0.18 | -0.30 | 61.47 | 61.62 | 61.4044 | 7056 |
| 1736983800 | 61.68 | 0.39 | 0.64 | 61.83 | 61.83 | 61.5 | 41315 |
| 1736897400 | 61.2904 | 0.28 | 0.46 | 61.15 | 61.36 | 61.15 | 12761 |
| 1736811000 | 61.01 | 0.15 | 0.24 | 60.86 | 61.01 | 60.86 | 7560 |
| 1736551800 | 60.8627 | -0.68 | -1.10 | 61.1 | 61.1 | 60.8258 | 22312 |
| 1736379000 | 61.54 | -0.16 | -0.26 | 61.44 | 61.58 | 61.43 | 13440 |
| 1736292600 | 61.6997 | -0.1 | -0.16 | 62.03 | 62.04 | 61.67 | 13734 |
| 1736206200 | 61.7989 | 0.23 | 0.37 | 61.97 | 62.04 | 61.75 | 24400 |
| 1735947000 | 61.5687 | 0.16 | 0.25 | 61.56 | 61.57 | 61.4125 | 7425 |
| 1735860600 | 61.4127 | 0.08 | 0.13 | 61.58 | 61.58 | 61.318 | 7083 |
| 1735687800 | 61.33 | -0.34 | -0.55 | 61.47 | 61.47 | 61.25 | 9336 |
| 1735601400 | 61.6676 | 0.08 | 0.13 | 61.64 | 61.74 | 61.53 | 25641 |
| 1735342200 | 61.5903 | -0.08 | -0.13 | 61.67 | 61.67 | 61.46 | 10567 |
| 1735255800 | 61.67 | -0.05 | -0.08 | 61.67 | 61.71 | 61.63 | 11733 |
| 1735077840 | 61.72 | -0.22 | -0.35 | 61.89 | 61.89 | 61.71 | 4988 |
| 1734996600 | 61.9361 | -0.03 | -0.05 | 61.68 | 61.9361 | 61.63 | 23709 |
| 1734737400 | 61.97 | 0.15 | 0.24 | 61.71 | 62.12 | 61.71 | 78407 |
| 1734651000 | 61.8197 | 0.15 | 0.24 | 61.99 | 62.05 | 61.8197 | 10787 |
| 1734564600 | 61.67 | -1.06 | -1.69 | 62.57 | 62.57 | 61.66 | 9049 |
| 1734478200 | 62.7318 | -0.35 | -0.55 | 62.92 | 62.92 | 62.71 | 4891 |
| 1734391800 | 63.0798 | 0.14 | 0.22 | 62.94 | 63.14 | 62.92 | 12040 |
| 1734132600 | 62.9418 | -0.05 | -0.08 | 63.06 | 63.06 | 62.9241 | 11604 |
| 1734046200 | 62.992 | -0.1 | -0.15 | 63.2 | 63.34 | 62.99 | 3324 |
| 1733959800 | 63.0883 | -0.08 | -0.12 | 62.97 | 63.1294 | 62.965 | 7039 |
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
