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 | -0.5411 | -0.815400843882 | 66.36 | 66.6687 | 65.06 | 61927 | 66.20061525 | SP |
| 4 | 0.5989 | 0.918276602269 | 65.22 | 67.74 | 64.83 | 38766 | 66.0994762 | SP |
| 12 | 2.9989 | 4.77379815345 | 62.82 | 67.74 | 62.49 | 31682 | 65.15969514 | SP |
| 26 | 6.0389 | 10.1018735363 | 59.78 | 67.74 | 59.36 | 33996 | 63.15039069 | SP |
| 52 | 9.4389 | 16.7415750266 | 56.38 | 67.74 | 50.56 | 39329 | 58.46534692 | SP |
| 156 | 10.2789 | 18.5072020166 | 55.54 | 67.74 | 44.55 | 44872 | 54.43097266 | SP |
| 260 | 27.0489 | 69.7676038174 | 38.77 | 67.74 | 27.005 | 65563 | 47.33863232 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 65.8189 | 0.76 | 1.17 | 65.58 | 66.16 | 65.58 | 15894 |
| 1721946600 | 65.06 | -0.15 | -0.23 | 65.22 | 65.9709 | 65.06 | 16171 |
| 1721860200 | 65.209999 | -1.16 | -1.75 | 66 | 66.04 | 65.18 | 27068 |
| 1721773800 | 66.3747 | -0.16 | -0.24 | 66.54 | 66.6687 | 66.36 | 235703 |
| 1721687400 | 66.5331 | 0.65 | 0.98 | 66.349999 | 66.569999 | 66.04 | 21469 |
| 1721428200 | 65.885 | -0.52 | -0.78 | 66.36 | 66.42 | 65.8201 | 9225 |
| 1721341800 | 66.4 | -0.53 | -0.79 | 67.03 | 67.29 | 66.19 | 16644 |
| 1721255400 | 66.93 | -0.81 | -1.20 | 67.12 | 67.3632 | 66.93 | 18924 |
| 1721169000 | 67.74 | 0.85 | 1.27 | 67.23 | 67.74 | 67.23 | 20010 |
| 1721082600 | 66.89 | 0.19 | 0.28 | 66.989999 | 67.28 | 66.86 | 13670 |
| 1720823400 | 66.7 | 0.36 | 0.54 | 66.569999 | 67.1886 | 66.569999 | 16740 |
| 1720737000 | 66.34 | -0.02 | -0.03 | 66.519999 | 66.7183 | 66.251 | 36260 |
| 1720650600 | 66.361 | 0.6 | 0.91 | 65.83 | 66.361 | 65.83 | 37620 |
| 1720564200 | 65.76 | -0.01 | -0.02 | 65.84 | 65.965 | 65.72 | 28752 |
| 1720477800 | 65.769999 | 0.12 | 0.18 | 65.83 | 65.875 | 65.64 | 32888 |
| 1720218600 | 65.65 | 0.18 | 0.27 | 65.5 | 65.68 | 65.349999 | 74096 |
| 1720040640 | 65.47 | 0.18 | 0.28 | 65.37 | 65.505799 | 65.349999 | 61451 |
| 1719959400 | 65.2877 | 0.31 | 0.47 | 64.83 | 65.2877 | 64.83 | 10129 |
| 1719873000 | 64.9795 | -0.16 | -0.25 | 65.22 | 65.241699 | 64.8375 | 20961 |
| 1719613800 | 65.14 | 0 | 0.00 | 65.14 | 65.14 | 65.14 | 0 |
| 1719527400 | 65.14 | 0.02 | 0.03 | 65.09 | 65.19 | 64.960899 | 34014 |
| 1719441000 | 65.117599 | -0.3 | -0.46 | 64.959999 | 65.14 | 64.8614 | 15653 |
| 1719354600 | 65.42 | -0.06 | -0.09 | 65.629999 | 65.629999 | 65.269999 | 15208 |
| 1719268200 | 65.48 | 0.01 | 0.01 | 65.53 | 65.8699 | 65.48 | 41083 |
| 1719009000 | 65.474 | 0.02 | 0.04 | 65.459999 | 65.474 | 65.34 | 26740 |
| 1718922600 | 65.45 | -0.13 | -0.20 | 65.67 | 65.7345 | 65.4 | 25604 |
| 1718749800 | 65.5801 | 0.19 | 0.30 | 65.45 | 65.599999 | 65.4294 | 33489 |
| 1718663400 | 65.3863 | 0.5 | 0.76 | 64.819999 | 65.51 | 64.76 | 14173 |
| 1718404200 | 64.89 | -0.18 | -0.28 | 64.819999 | 64.89 | 64.51 | 106503 |
| 1718317800 | 65.0749 | 0.01 | 0.02 | 65.129999 | 65.129999 | 64.769999 | 25224 |
| 1718231400 | 65.06 | 0.48 | 0.74 | 65.28 | 65.37 | 64.9769 | 37404 |
| 1718145000 | 64.5822 | 0.02 | 0.03 | 64.459999 | 64.599999 | 64.099999 | 32295 |
| 1718058600 | 64.565 | 0.13 | 0.21 | 64.23 | 64.67 | 64.23 | 15053 |
| 1717799400 | 64.43 | -0.07 | -0.11 | 64.4 | 64.6401 | 64.28 | 9825 |
| 1717713000 | 64.5 | -0.11 | -0.17 | 64.62 | 64.6374 | 64.385 | 20766 |
| 1717626600 | 64.61 | 0.66 | 1.03 | 64.25 | 64.61 | 63.995 | 21593 |
| 1717540200 | 63.95 | -0.08 | -0.13 | 63.86 | 64.0798 | 63.65 | 30201 |
| 1717453800 | 64.031 | -0.12 | -0.19 | 64.44 | 64.44 | 63.501 | 40339 |
| 1717194600 | 64.1503 | 0.51 | 0.80 | 63.75 | 64.1503 | 63.25 | 18863 |
| 1717108200 | 63.64 | -0.06 | -0.09 | 63.63 | 63.8316 | 63.4901 | 33763 |
| 1717021800 | 63.7 | -0.57 | -0.89 | 63.87 | 63.91 | 63.7 | 23205 |
| 1716935400 | 64.2719 | -0.23 | -0.36 | 64.65 | 64.65 | 64.125 | 18380 |
| 1716589800 | 64.5044 | 0.36 | 0.57 | 64.39 | 64.644099 | 64.31 | 30159 |
| 1716503400 | 64.14 | -0.6 | -0.93 | 65.09 | 65.09 | 64.025999 | 31742 |
| 1716417000 | 64.739999 | -0.23 | -0.36 | 64.92 | 64.97 | 64.64 | 22715 |
| 1716330600 | 64.9739 | 0.05 | 0.08 | 64.769999 | 64.980999 | 64.769999 | 22315 |
| 1716244200 | 64.92 | 0.05 | 0.08 | 64.879999 | 65.0817 | 64.879999 | 22548 |
| 1715985000 | 64.8665 | 0.02 | 0.03 | 64.8 | 64.875 | 64.7253 | 25782 |
| 1715898600 | 64.8458 | -0.09 | -0.15 | 64.93 | 65.0901 | 64.84 | 15133 |
| 1715812200 | 64.94 | 0.69 | 1.07 | 64.54 | 64.94 | 64.51 | 20799 |
| 1715725800 | 64.254999 | 0.31 | 0.48 | 64.03 | 64.2968 | 63.955 | 24921 |
| 1715639400 | 63.9484 | -0.12 | -0.19 | 64.26 | 64.26 | 63.94 | 21067 |
| 1715380200 | 64.069999 | 0.13 | 0.20 | 64.16 | 64.16 | 63.94 | 86431 |
| 1715293800 | 63.94 | 0.45 | 0.71 | 63.45 | 63.94 | 63.45 | 50551 |
| 1715207400 | 63.49 | -0.01 | -0.01 | 63.29 | 63.515 | 63.29 | 18026 |
| 1715121000 | 63.497 | 0.16 | 0.25 | 63.45 | 63.62 | 63.4346 | 17786 |
| 1715034600 | 63.3365 | 0.57 | 0.90 | 63.09 | 63.3365 | 63.0847 | 16185 |
| 1714775400 | 62.77 | 0.6 | 0.97 | 62.82 | 62.8634 | 62.49 | 10866 |
| 1714689000 | 62.17 | 0.53 | 0.86 | 62.09 | 62.23 | 61.61 | 79105 |
| 1714602600 | 61.64 | -0.17 | -0.28 | 61.72 | 62.4073 | 61.5627 | 12943 |
| 1714516200 | 61.81 | -1.01 | -1.61 | 62.61 | 62.6284 | 61.81 | 20508 |
| 1714429800 | 62.82 | 0.27 | 0.44 | 62.66 | 62.8314 | 62.476 | 18060 |
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
