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 | -1.4896 | -2.2107450282 | 67.38 | 67.38 | 62.22 | 1513 | 63.52617565 | SP |
| 4 | -1.8896 | -2.78784302154 | 67.78 | 71.35 | 62.22 | 1328 | 67.38510391 | SP |
| 12 | 5.7604 | 9.57991019458 | 60.13 | 71.35 | 60.13 | 872 | 66.103726 | SP |
| 26 | 7.7704 | 13.3695801789 | 58.12 | 72.8 | 54.66 | 4183 | 60.3508501 | SP |
| 52 | 18.5504 | 39.1854668357 | 47.34 | 72.8 | 38.7149 | 2444 | 58.65631071 | SP |
| 156 | 15.9181 | 31.8538470313 | 49.9723 | 72.8 | 25.47 | 2098 | 47.04481526 | SP |
| 260 | 22.1374 | 50.5963019679 | 43.753 | 72.8 | 22 | 1660 | 45.37371277 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 64.1189 | 1.38 | 2.20 | 63.77 | 64.68 | 63.5695 | 2102 |
| 1721946600 | 62.74 | -0.71 | -1.11 | 63.89 | 63.89 | 62.22 | 2049 |
| 1721860200 | 63.4469 | -3.55 | -5.30 | 64.26 | 64.26 | 63.42 | 3226 |
| 1721773800 | 66.9954 | 0.36 | 0.55 | 66.959999 | 66.9954 | 66.959999 | 93 |
| 1721687400 | 66.6311 | 0 | 0.00 | 67.38 | 67.38 | 66.6311 | 96 |
| 1721428200 | 66.6311 | -0.69 | -1.02 | 67.48 | 67.48 | 66.6311 | 89 |
| 1721341800 | 67.3207 | -0.13 | -0.19 | 67.89 | 67.89 | 67.3207 | 535 |
| 1721255400 | 67.4459 | -2.08 | -2.98 | 67.97 | 67.97 | 67.17 | 1133 |
| 1721169000 | 69.5211 | 0.73 | 1.06 | 69.66 | 70.18 | 69.5211 | 1048 |
| 1721082600 | 68.79 | -0.36 | -0.52 | 69.22 | 69.87 | 68.765 | 2719 |
| 1720823400 | 69.15 | -0.01 | -0.01 | 68.48 | 69.31 | 68.46 | 3909 |
| 1720737000 | 69.16 | -2.06 | -2.89 | 71.35 | 71.35 | 69.0902 | 2530 |
| 1720650600 | 71.2158 | 1.01 | 1.44 | 71.02 | 71.2158 | 70.2997 | 1272 |
| 1720564200 | 70.2056 | 0.35 | 0.50 | 70.96 | 70.96 | 70.2056 | 134 |
| 1720477800 | 69.8568 | -1.3 | -1.83 | 71.16 | 71.16 | 69.8 | 1043 |
| 1720218600 | 71.1587 | 2.53 | 3.69 | 68.56 | 71.28 | 68.56 | 834 |
| 1720040640 | 68.6252 | 0.24 | 0.35 | 68.7 | 68.7 | 68.6252 | 111 |
| 1719959400 | 68.3868 | 0.97 | 1.44 | 67.12 | 68.3868 | 66.955 | 620 |
| 1719873000 | 67.413 | -0.64 | -0.94 | 67.78 | 67.78 | 67.08 | 1684 |
| 1719613800 | 68.0543 | -1.03 | -1.50 | 69.87 | 70.05 | 68.0543 | 3401 |
| 1719527400 | 69.089 | 0.57 | 0.83 | 69.34 | 69.34 | 69.089 | 237 |
| 1719441000 | 68.5174 | 0.08 | 0.12 | 68 | 68.5174 | 68 | 533 |
| 1719354600 | 68.4354 | 1.33 | 1.98 | 67.099999 | 68.4354 | 67.099999 | 430 |
| 1719268200 | 67.1096 | 0.4 | 0.60 | 66.4 | 67.59 | 66.4 | 612 |
| 1719009000 | 66.7118 | 0.88 | 1.33 | 65.55 | 66.7118 | 65.55 | 94 |
| 1718922600 | 65.8335 | 0.58 | 0.88 | 64.769999 | 65.8335 | 64.769999 | 91 |
| 1718749800 | 65.256299 | -0.82 | -1.24 | 65.54 | 65.54 | 65.256299 | 40 |
| 1718663400 | 66.0746 | 0.72 | 1.10 | 64.91 | 66.43 | 64.91 | 744 |
| 1718404200 | 65.355999 | 0.21 | 0.32 | 65.15 | 65.355999 | 65.15 | 1514 |
| 1718317800 | 65.1499 | -1.21 | -1.83 | 65.459999 | 65.459999 | 65.1499 | 330 |
| 1718231400 | 66.361999 | -0.05 | -0.08 | 66.73 | 66.73 | 66.15 | 319 |
| 1718145000 | 66.4128 | 0.2 | 0.31 | 65.89 | 66.4128 | 65.89 | 752 |
| 1718058600 | 66.2078 | 0.23 | 0.34 | 66.59 | 66.59 | 65.54 | 551 |
| 1717799400 | 65.981399 | -0.87 | -1.31 | 66.8 | 67.17 | 65.981399 | 1047 |
| 1717713000 | 66.8549 | -0.03 | -0.04 | 67.27 | 67.45 | 66.8549 | 274 |
| 1717626600 | 66.8803 | 1.63 | 2.49 | 66.209999 | 66.89 | 66.209999 | 822 |
| 1717540200 | 65.252399 | 0.7 | 1.09 | 64.819999 | 65.29 | 64.609899 | 573 |
| 1717453800 | 64.5517 | 0.4 | 0.63 | 64.47 | 64.5517 | 64.47 | 304 |
| 1717194600 | 64.1496 | 1.15 | 1.83 | 63.05 | 64.1496 | 62.28 | 384 |
| 1717108200 | 62.9985 | -0.35 | -0.56 | 63.35 | 63.35 | 62.9985 | 617 |
| 1717021800 | 63.351 | -0.64 | -1.00 | 63.59 | 63.8452 | 63.351 | 1086 |
| 1716935400 | 63.9904 | 0.11 | 0.17 | 64.01 | 64.09 | 63.9904 | 549 |
| 1716589800 | 63.8837 | 1.6 | 2.57 | 62.765 | 63.8837 | 62.765 | 140 |
| 1716503400 | 62.2854 | -1.46 | -2.29 | 63.85 | 63.85 | 62.2854 | 1556 |
| 1716417000 | 63.7463 | 0.01 | 0.01 | 63.74 | 63.79 | 63.6 | 409 |
| 1716330600 | 63.7403 | -0.07 | -0.11 | 63.7501 | 63.7501 | 63.46 | 361 |
| 1716244200 | 63.8101 | 0.41 | 0.64 | 63.64 | 63.8101 | 63.64 | 124 |
| 1715985000 | 63.4033 | 0.03 | 0.04 | 63.47 | 63.47 | 63.4033 | 197 |
| 1715898600 | 63.3766 | -0.09 | -0.14 | 63.71 | 63.71 | 63.21 | 361 |
| 1715812200 | 63.4678 | 0.74 | 1.17 | 63.45 | 63.4678 | 63.42 | 186 |
| 1715725800 | 62.7321 | 0.65 | 1.05 | 61.62 | 62.7321 | 61.62 | 545 |
| 1715639400 | 62.0799 | -0.35 | -0.55 | 61.76 | 62.0799 | 61.76 | 305 |
| 1715380200 | 62.4255 | 0.29 | 0.46 | 61.58 | 62.4255 | 61.58 | 1681 |
| 1715293800 | 62.1392 | 0.52 | 0.85 | 61.65 | 62.1392 | 61.65 | 35 |
| 1715207400 | 61.6185 | -0.21 | -0.34 | 62.36 | 62.36 | 61.6185 | 2044 |
| 1715121000 | 61.8267 | 0.23 | 0.37 | 61.93 | 61.93 | 61.8267 | 51 |
| 1715034600 | 61.6016 | 1.51 | 2.51 | 60.13 | 61.6016 | 60.13 | 1173 |
| 1714775400 | 60.0944 | 1.38 | 2.35 | 59.07 | 60.0944 | 59.07 | 372 |
| 1714689000 | 58.7125 | 0.9 | 1.56 | 58.1146 | 58.7125 | 58.1146 | 198 |
| 1714602600 | 57.8084 | 1.02 | 1.80 | 57.33 | 57.8084 | 57.33 | 56 |
| 1714516200 | 56.7846 | -1.81 | -3.08 | 57.849 | 57.849 | 56.7846 | 1295 |
| 1714429800 | 58.591 | -1.49 | -2.47 | 59.92 | 59.92 | 58.108 | 17237 |
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
