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 | 1.19 | 1.77347242921 | 67.1 | 69.01 | 66.22 | 76280 | 68.41628623 | SP |
| 4 | 0.65 | 0.960969840331 | 67.64 | 69.01 | 62.8 | 61551 | 66.37761478 | SP |
| 12 | 2.81 | 4.29138668296 | 65.48 | 69.01 | 58.33 | 90671 | 65.35883279 | SP |
| 26 | 4.02 | 6.25486229967 | 64.27 | 69.01 | 58.33 | 106036 | 63.54481094 | SP |
| 52 | 17.45 | 34.3233674272 | 50.84 | 69.01 | 49.7414 | 105990 | 62.10975175 | SP |
| 156 | 4.49 | 7.03761755486 | 63.8 | 69.01 | 40.65 | 129406 | 55.03651585 | SP |
| 260 | 30.48 | 80.6135942872 | 37.81 | 69.01 | 29.01 | 160676 | 52.18613175 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 68.29 | 0.24 | 0.35 | 68.82 | 69.01 | 67.9058 | 63581 |
| 1727303400 | 68.05 | -0.51 | -0.74 | 68.5 | 68.5999 | 67.89 | 37372 |
| 1727217000 | 68.56 | 0 | 0.00 | 68.83 | 68.95 | 68 | 55216 |
| 1727130600 | 68.56 | 0.56 | 0.82 | 68.31 | 68.65 | 68.05 | 192042 |
| 1726871400 | 68 | 0.86 | 1.28 | 67.099999 | 68.1 | 67.0904 | 33189 |
| 1726785000 | 67.14 | 1.15 | 1.74 | 67.3 | 67.6399 | 66.79 | 60472 |
| 1726698600 | 65.989999 | -0.57 | -0.86 | 66.55 | 66.8201 | 65.79 | 62820 |
| 1726612200 | 66.56 | -0.15 | -0.22 | 66.959999 | 67 | 66.311499 | 50620 |
| 1726525800 | 66.709999 | 0.43 | 0.65 | 66.09 | 66.78 | 66.084999 | 43398 |
| 1726266600 | 66.28 | 0.76 | 1.16 | 65.66 | 66.43 | 65.66 | 51309 |
| 1726180200 | 65.519999 | 0.86 | 1.33 | 64.8 | 65.709999 | 64.7347 | 59738 |
| 1726093800 | 64.66 | 0.76 | 1.19 | 63.75 | 64.76 | 62.8 | 67248 |
| 1726007400 | 63.9 | 0.45 | 0.71 | 63.66 | 63.96 | 63.09 | 43500 |
| 1725921000 | 63.45 | 0.39 | 0.62 | 63.55 | 63.9211 | 63.21 | 51187 |
| 1725661800 | 63.06 | -1.81 | -2.79 | 64.37 | 64.79 | 62.97 | 82274 |
| 1725575400 | 64.87 | -0.47 | -0.72 | 64.819999 | 65.19 | 64.5 | 45078 |
| 1725489000 | 65.34 | -0.72 | -1.09 | 64.83 | 65.745 | 64.48 | 65861 |
| 1725402600 | 66.06 | -1.52 | -2.25 | 67.23 | 67.6 | 65.84 | 72406 |
| 1725057000 | 67.58 | 0.48 | 0.72 | 67.64 | 67.89 | 66.95 | 32160 |
| 1724970600 | 67.099999 | 0.2 | 0.30 | 66.79 | 68.12 | 66.79 | 66103 |
| 1724884200 | 66.9 | -0.51 | -0.76 | 67.32 | 67.75 | 66.379999 | 106042 |
| 1724797800 | 67.41 | 0.21 | 0.31 | 67.11 | 67.56 | 66.8221 | 55038 |
| 1724711400 | 67.2 | -0.52 | -0.77 | 67.68 | 68.029 | 67.16 | 68897 |
| 1724452200 | 67.72 | 0.83 | 1.24 | 67.48 | 67.8 | 67.03 | 905782 |
| 1724365800 | 66.89 | -0.69 | -1.02 | 67.95 | 68.1 | 66.86 | 65596 |
| 1724279400 | 67.58 | 0.26 | 0.39 | 67.45 | 67.6 | 67.077 | 68068 |
| 1724193000 | 67.32 | 0.28 | 0.42 | 67.17 | 67.6594 | 67.17 | 93900 |
| 1724106600 | 67.04 | 0.76 | 1.15 | 66.2 | 67.09 | 66.2 | 60790 |
| 1723847400 | 66.28 | 0.29 | 0.44 | 65.73 | 66.4199 | 65.7 | 53089 |
| 1723761000 | 65.989999 | 1.1 | 1.70 | 65.569999 | 66.315 | 65.569999 | 61102 |
| 1723674600 | 64.89 | 0.67 | 1.04 | 64.379999 | 65.11 | 64.349999 | 47639 |
| 1723588200 | 64.22 | 1.35 | 2.15 | 63.5 | 64.25 | 63.23 | 120707 |
| 1723501800 | 62.87 | -0.36 | -0.57 | 63.24 | 63.4 | 62.7376 | 50365 |
| 1723242600 | 63.23 | 0.84 | 1.35 | 62.44 | 63.46 | 62.44 | 47983 |
| 1723156200 | 62.39 | 1.62 | 2.67 | 61.38 | 62.66 | 61 | 108868 |
| 1723069800 | 60.77 | 0.53 | 0.88 | 61.86 | 62.611 | 60.73 | 54475 |
| 1722983400 | 60.24 | 0.28 | 0.47 | 60.34 | 61.075 | 60 | 61176 |
| 1722897000 | 59.96 | -1.36 | -2.22 | 58.34 | 60.72 | 58.33 | 168273 |
| 1722637800 | 61.32 | -0.85 | -1.37 | 61.04 | 61.39 | 60.36 | 130718 |
| 1722551400 | 62.17 | -2.15 | -3.34 | 63.9 | 63.96 | 61.75 | 102193 |
| 1722465000 | 64.319999 | 1.06 | 1.68 | 64.019999 | 64.7099 | 63.92 | 61702 |
| 1722378600 | 63.26 | 0.07 | 0.11 | 64 | 64.239999 | 62.62 | 40317 |
| 1722292200 | 63.19 | -0.13 | -0.21 | 63.54 | 63.8399 | 63.18 | 44437 |
| 1722033000 | 63.32 | 0.37 | 0.59 | 63.65 | 63.65 | 62.63 | 58267 |
| 1721946600 | 62.95 | 0.45 | 0.72 | 62.73 | 64.12 | 62.4578 | 59707 |
| 1721860200 | 62.5 | -1.86 | -2.89 | 63.82 | 64.135 | 62.45 | 113076 |
| 1721773800 | 64.36 | 0.64 | 1.00 | 63.91 | 64.769999 | 63.72 | 79882 |
| 1721687400 | 63.72 | 0.07 | 0.11 | 64.08 | 64.34 | 63.34 | 129909 |
| 1721428200 | 63.65 | -0.59 | -0.92 | 64.319999 | 64.321299 | 63.45 | 66499 |
| 1721341800 | 64.239999 | -0.89 | -1.37 | 65.2 | 65.2 | 63.705 | 113363 |
| 1721255400 | 65.129999 | -1.34 | -2.02 | 65.62 | 65.78 | 64.819999 | 141130 |
| 1721169000 | 66.47 | 0.44 | 0.67 | 66.16 | 66.489999 | 65.89 | 81957 |
| 1721082600 | 66.03 | 0.62 | 0.95 | 65.489999 | 66.415 | 65.349999 | 112842 |
| 1720823400 | 65.41 | 0.55 | 0.85 | 64.879999 | 65.75 | 64.76 | 87956 |
| 1720737000 | 64.86 | 0.15 | 0.23 | 64.97 | 65.7536 | 64.65 | 71628 |
| 1720650600 | 64.709999 | 0.06 | 0.09 | 64.72 | 64.75 | 63.84 | 89448 |
| 1720564200 | 64.65 | -0.63 | -0.97 | 65.28 | 65.3 | 64.3301 | 183382 |
| 1720477800 | 65.28 | -0.32 | -0.49 | 65.41 | 65.45 | 65 | 77153 |
| 1720218600 | 65.599999 | 0.13 | 0.20 | 65.48 | 65.709999 | 65.2287 | 70678 |
| 1720040640 | 65.47 | 0.34 | 0.52 | 65.19 | 65.79 | 65.14 | 90228 |
| 1719959400 | 65.129999 | 0.31 | 0.48 | 64.739999 | 65.129999 | 64.5571 | 148436 |
| 1719873000 | 64.819999 | 0.54 | 0.84 | 64.87 | 64.9 | 64.270799 | 68764 |
| 1719613800 | 64.28 | 0 | 0.00 | 64.28 | 64.28 | 64.28 | 0 |
| 1719527400 | 64.28 | 1.57 | 2.50 | 62.74 | 64.4 | 62.74 | 130316 |
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
