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 | 2.0626 | 3.11618069195 | 66.19 | 70.426 | 66.19 | 30873 | 68.5187055 | SP |
| 4 | 5.5926 | 8.92531120332 | 62.66 | 70.426 | 62.15 | 20768 | 65.29264986 | SP |
| 12 | 6.2226 | 10.0315976141 | 62.03 | 70.426 | 61.3201 | 25914 | 63.84390479 | SP |
| 26 | 7.6226 | 12.572323932 | 60.63 | 70.426 | 60.0316 | 32246 | 63.11077719 | SP |
| 52 | 7.7326 | 12.7769332452 | 60.52 | 70.426 | 51.71 | 29582 | 60.67749008 | SP |
| 156 | 7.8526 | 13.0009933775 | 60.4 | 71.04 | 49.9565 | 35498 | 58.96623452 | SP |
| 260 | 24.0726 | 54.487550928 | 44.18 | 71.04 | 26.89 | 32337 | 56.00387437 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 68.2526 | -1.18 | -1.70 | 69.26 | 70.17 | 67.9 | 18581 |
| 1721255400 | 69.43 | -0.61 | -0.87 | 69.58 | 70.426 | 69.28 | 35730 |
| 1721169000 | 70.0393 | 2.66 | 3.94 | 68.09 | 70.0393 | 68.09 | 42586 |
| 1721082600 | 67.3817 | 1.1 | 1.66 | 66.879999 | 67.92 | 66.79 | 32917 |
| 1720823400 | 66.280699 | 0.65 | 0.99 | 66.19 | 66.86 | 66.19 | 24551 |
| 1720737000 | 65.6293 | 2.39 | 3.77 | 64.3 | 65.6293 | 64.3 | 18582 |
| 1720650600 | 63.243 | 0.6 | 0.95 | 62.8 | 63.27 | 62.6519 | 22498 |
| 1720564200 | 62.6456 | -0.31 | -0.49 | 62.87 | 62.95 | 62.555 | 25605 |
| 1720477800 | 62.955 | 0.39 | 0.62 | 62.99 | 63.3488 | 62.85 | 17713 |
| 1720218600 | 62.5677 | -0.48 | -0.76 | 62.76 | 62.76 | 62.3415 | 21852 |
| 1720040640 | 63.0471 | 0.09 | 0.14 | 63.2 | 63.47 | 62.99 | 7676 |
| 1719959400 | 62.9621 | 0.13 | 0.21 | 62.8 | 62.98 | 62.7501 | 12849 |
| 1719873000 | 62.83 | -0.03 | -0.05 | 63.65 | 63.65 | 62.5946 | 24535 |
| 1719613800 | 62.8607 | 0 | 0.00 | 62.8607 | 62.8607 | 62.8607 | 0 |
| 1719527400 | 62.8607 | 0.43 | 0.68 | 62.54 | 62.8607 | 62.48 | 13986 |
| 1719441000 | 62.4333 | -0.03 | -0.04 | 62.15 | 62.4982 | 62.15 | 6591 |
| 1719354600 | 62.4585 | -0.34 | -0.55 | 62.66 | 62.66 | 62.24 | 23355 |
| 1719268200 | 62.8025 | 0.2 | 0.32 | 62.5 | 63.11 | 62.5 | 12257 |
| 1719009000 | 62.5999 | 0.08 | 0.13 | 62.66 | 62.66 | 62.2914 | 11968 |
| 1718922600 | 62.521 | -0.27 | -0.43 | 62.55 | 62.9825 | 62.36 | 71129 |
| 1718749800 | 62.7918 | 0.2 | 0.31 | 62.62 | 63.03 | 62.62 | 17746 |
| 1718663400 | 62.5957 | 0.58 | 0.93 | 61.98 | 62.7 | 61.755 | 22273 |
| 1718404200 | 62.02 | -1.03 | -1.63 | 62.3 | 62.34 | 61.8406 | 17423 |
| 1718317800 | 63.0455 | -0.59 | -0.93 | 63.41 | 63.41 | 62.6247 | 30249 |
| 1718231400 | 63.6345 | 1 | 1.60 | 64.15 | 64.5883 | 63.53 | 10042 |
| 1718145000 | 62.6329 | -0.23 | -0.36 | 62.33 | 62.7278 | 62.1 | 18906 |
| 1718058600 | 62.8608 | -0.09 | -0.14 | 62.48 | 62.97 | 62.48 | 16090 |
| 1717799400 | 62.952 | -0.6 | -0.94 | 62.97 | 63.27 | 62.88 | 8072 |
| 1717713000 | 63.5494 | -0.37 | -0.58 | 63.78 | 63.8521 | 63.41 | 15342 |
| 1717626600 | 63.9223 | 0.76 | 1.20 | 63.57 | 63.93 | 63.1363 | 11988 |
| 1717540200 | 63.1633 | -0.89 | -1.38 | 63.57 | 63.57 | 63.1 | 12154 |
| 1717453800 | 64.05 | -0.33 | -0.51 | 64.94 | 64.94 | 63.8 | 23253 |
| 1717194600 | 64.379999 | 0.45 | 0.70 | 64.18 | 64.379999 | 63.69 | 10534 |
| 1717108200 | 63.93 | 0.6 | 0.95 | 63.67 | 64.11 | 63.6604 | 23306 |
| 1717021800 | 63.33 | -0.87 | -1.35 | 63.44 | 63.59 | 63.292 | 11791 |
| 1716935400 | 64.1987 | -0.12 | -0.18 | 64.739999 | 64.739999 | 64.12 | 2505 |
| 1716589800 | 64.3168 | 0.62 | 0.97 | 64.14 | 64.42 | 64.001099 | 118149 |
| 1716503400 | 63.7 | -0.97 | -1.50 | 64.75 | 64.75 | 63.5 | 10166 |
| 1716417000 | 64.6721 | -0.52 | -0.80 | 65.069999 | 65.108599 | 64.5108 | 15485 |
| 1716330600 | 65.1937 | -0.01 | -0.01 | 64.879999 | 65.239999 | 64.879999 | 9854 |
| 1716244200 | 65.200599 | 0.15 | 0.23 | 64.959999 | 65.549899 | 64.959999 | 14071 |
| 1715985000 | 65.0505 | -0.08 | -0.13 | 65.19 | 65.2262 | 64.97 | 19499 |
| 1715898600 | 65.1322 | -0.34 | -0.52 | 65.33 | 65.349999 | 65.1049 | 38309 |
| 1715812200 | 65.4706 | 0.63 | 0.97 | 65.489999 | 65.489999 | 65.0689 | 13934 |
| 1715725800 | 64.8434 | 0.63 | 0.97 | 64.72 | 65 | 64.5115 | 11922 |
| 1715639400 | 64.2174 | 0.01 | 0.01 | 64.72 | 64.78 | 64.2174 | 11274 |
| 1715380200 | 64.2086 | -0.31 | -0.48 | 64.739999 | 64.739999 | 63.9895 | 13233 |
| 1715293800 | 64.515699 | 0.63 | 0.98 | 63.81 | 64.519999 | 63.81 | 10310 |
| 1715207400 | 63.89 | -0.19 | -0.30 | 63.45 | 63.89 | 63.45 | 37982 |
| 1715121000 | 64.08 | 0.17 | 0.27 | 63.94 | 64.4611 | 63.94 | 29582 |
| 1715034600 | 63.91 | 0.74 | 1.17 | 63.67 | 64.03 | 63.67 | 24011 |
| 1714775400 | 63.17 | 0.43 | 0.69 | 63.7 | 63.7 | 62.96 | 35605 |
| 1714689000 | 62.74 | 1.22 | 1.98 | 62.32 | 62.74 | 61.88 | 168929 |
| 1714602600 | 61.52 | -0.06 | -0.10 | 61.5 | 62.59 | 61.3201 | 53960 |
| 1714516200 | 61.58 | -1.1 | -1.75 | 62.25 | 62.405 | 61.58 | 40588 |
| 1714429800 | 62.68 | 0.21 | 0.34 | 62.5 | 62.95 | 62.5 | 41094 |
| 1714170600 | 62.47 | 0.5 | 0.81 | 62.03 | 62.55 | 62.03 | 36597 |
| 1714084200 | 61.97 | -0.36 | -0.58 | 61.58 | 62.05 | 61.2306 | 19215 |
| 1713997800 | 62.33 | -0.04 | -0.06 | 62.47 | 62.4995 | 61.9307 | 27237 |
| 1713911400 | 62.37 | 1.02 | 1.66 | 61.51 | 62.65 | 61.51 | 34564 |
| 1713825000 | 61.35 | 0.51 | 0.83 | 61.07 | 61.7527 | 60.9209 | 17127 |
| 1713565800 | 60.8441 | 0.28 | 0.47 | 60.23 | 60.9487 | 60.23 | 19199 |
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
