We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4889 | 3.9575449197 | 62.89 | 65.6 | 62.89 | 16543 | 63.98760655 | SP |
| 4 | 0.1489 | 0.228269201288 | 65.23 | 66.67 | 61.66 | 19028 | 64.12521279 | SP |
| 12 | 2.5089 | 3.99061555591 | 62.87 | 66.67 | 59.79 | 19345 | 62.3710449 | SP |
| 26 | 5.6889 | 9.53074216787 | 59.69 | 66.67 | 59.361 | 14800 | 62.15242441 | SP |
| 52 | 12.5789 | 23.8236742424 | 52.8 | 66.67 | 47.9385 | 17996 | 58.17726521 | SP |
| 156 | 14.4389 | 28.344915587 | 50.94 | 66.67 | 47.9385 | 19804 | 56.80278657 | SP |
| 260 | 14.4389 | 28.344915587 | 50.94 | 66.67 | 47.9385 | 19804 | 56.80278657 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723761000 | 65.3789 | 0.47 | 0.72 | 65.599999 | 65.599999 | 65.3612 | 6616 |
| 1723674600 | 64.9092 | 0.86 | 1.34 | 64 | 64.9092 | 64 | 5449 |
| 1723588200 | 64.0483 | 0.59 | 0.93 | 63.88 | 64.0687 | 63.62 | 52082 |
| 1723501800 | 63.46 | -0.39 | -0.60 | 64.04 | 64.25 | 63.3608 | 9629 |
| 1723242600 | 63.8456 | 0.34 | 0.53 | 63.48 | 64 | 63.3342 | 12922 |
| 1723156200 | 63.5068 | 1.1 | 1.76 | 62.89 | 63.71 | 62.89 | 2636 |
| 1723069800 | 62.4114 | -0.24 | -0.39 | 63.27 | 63.4314 | 62.4 | 6682 |
| 1722983400 | 62.6532 | 0.85 | 1.38 | 61.77 | 63.19 | 61.77 | 96977 |
| 1722897000 | 61.8034 | -1.71 | -2.69 | 62.11 | 62.27 | 61.66 | 10700 |
| 1722637800 | 63.515 | -1.68 | -2.57 | 64.23 | 64.23 | 63.14 | 11476 |
| 1722551400 | 65.19 | -1.01 | -1.53 | 66.28 | 66.28 | 64.739999 | 17562 |
| 1722465000 | 66.2009 | -0.27 | -0.40 | 66.67 | 66.67 | 66.16 | 8705 |
| 1722378600 | 66.467699 | 0.87 | 1.33 | 65.75 | 66.467699 | 65.75 | 29769 |
| 1722292200 | 65.594399 | -0.16 | -0.24 | 65.959999 | 65.959999 | 65.4576 | 3427 |
| 1722033000 | 65.7501 | 0.76 | 1.18 | 65.319999 | 65.83 | 65.319999 | 4255 |
| 1721946600 | 64.986099 | 0.5 | 0.77 | 64.68 | 65.6875 | 64.68 | 11640 |
| 1721860200 | 64.489999 | -0.5 | -0.77 | 64.75 | 65.04 | 64.444999 | 3274 |
| 1721773800 | 64.9902 | 0.13 | 0.20 | 64.73 | 65.669 | 64.73 | 21001 |
| 1721687400 | 64.86 | 0.58 | 0.90 | 64.34 | 64.86 | 64.2201 | 42765 |
| 1721428200 | 64.28 | -0.63 | -0.97 | 64.819999 | 64.819999 | 64.209999 | 6065 |
| 1721341800 | 64.9106 | -0.58 | -0.88 | 65.23 | 65.94 | 64.871399 | 24772 |
| 1721255400 | 65.489999 | 0.35 | 0.54 | 64.739999 | 65.75 | 64.739999 | 14034 |
| 1721169000 | 65.14 | 0.89 | 1.39 | 64.319999 | 65.14 | 64.319999 | 12314 |
| 1721082600 | 64.248099 | 0.78 | 1.23 | 63.74 | 64.5372 | 63.74 | 31479 |
| 1720823400 | 63.47 | 0.27 | 0.43 | 63.46 | 63.736 | 63.276 | 26608 |
| 1720737000 | 63.1979 | 0.96 | 1.55 | 62.17 | 63.25 | 62.17 | 11085 |
| 1720650600 | 62.2331 | 0.52 | 0.85 | 61.6 | 62.2331 | 61.6 | 5747 |
| 1720564200 | 61.7101 | 0.37 | 0.60 | 61.43 | 62.1015 | 61.35 | 5902 |
| 1720477800 | 61.3427 | -0.01 | -0.01 | 61.29 | 61.71 | 61.25 | 9209 |
| 1720218600 | 61.351 | -0.34 | -0.56 | 61.62 | 61.62 | 61.125 | 3553 |
| 1720040640 | 61.6937 | -0.09 | -0.15 | 61.7 | 61.75 | 61.61 | 2811 |
| 1719959400 | 61.7844 | 0.47 | 0.76 | 61.04 | 61.7844 | 61.04 | 6279 |
| 1719873000 | 61.318 | 0.37 | 0.61 | 61.08 | 61.9 | 61.08 | 55307 |
| 1719613800 | 60.9475 | 0 | 0.00 | 60.9475 | 60.9475 | 60.9475 | 0 |
| 1719527400 | 60.9475 | -0.03 | -0.04 | 60.73 | 60.982 | 60.664 | 5298 |
| 1719441000 | 60.974 | -0.23 | -0.38 | 60.85 | 60.9838 | 60.595 | 4885 |
| 1719354600 | 61.2045 | -0.69 | -1.11 | 61.66 | 61.79 | 61.1814 | 3726 |
| 1719268200 | 61.8909 | 0.28 | 0.45 | 61.41 | 62.15 | 61.3761 | 55157 |
| 1719009000 | 61.6132 | 0.03 | 0.05 | 61.59 | 61.64 | 61.17 | 6494 |
| 1718922600 | 61.5822 | 0.49 | 0.81 | 60.96 | 61.625 | 60.96 | 6009 |
| 1718749800 | 61.0873 | 0.33 | 0.55 | 60.64 | 61.115 | 60.64 | 14131 |
| 1718663400 | 60.7535 | 0.68 | 1.14 | 59.85 | 60.7804 | 59.85 | 8741 |
| 1718404200 | 60.0693 | -0.38 | -0.63 | 59.82 | 60.17 | 59.79 | 144112 |
| 1718317800 | 60.4495 | -0.41 | -0.67 | 60.51 | 60.51 | 60.0819 | 39916 |
| 1718231400 | 60.8579 | 0.48 | 0.79 | 60.55 | 61.38 | 60.55 | 58235 |
| 1718145000 | 60.3803 | -0.83 | -1.35 | 60.86 | 60.9799 | 60.28 | 14815 |
| 1718058600 | 61.2083 | -0.32 | -0.52 | 60.98 | 61.2938 | 60.85 | 3954 |
| 1717799400 | 61.5293 | 0.25 | 0.40 | 61.09 | 61.63 | 61.09 | 20389 |
| 1717713000 | 61.2819 | -0.02 | -0.04 | 61.23 | 61.56 | 61.21 | 9434 |
| 1717626600 | 61.3064 | 0.01 | 0.02 | 61.33 | 61.355 | 60.895 | 16834 |
| 1717540200 | 61.2934 | -0.24 | -0.39 | 61.14 | 61.5332 | 61.075 | 4535 |
| 1717453800 | 61.5323 | -0.51 | -0.82 | 62.11 | 62.11 | 61.0815 | 5324 |
| 1717194600 | 62.0402 | 0.87 | 1.41 | 61.44 | 62.0402 | 61.2716 | 8204 |
| 1717108200 | 61.1752 | 0.35 | 0.58 | 61.1 | 61.2923 | 60.814 | 5689 |
| 1717021800 | 60.8228 | -0.59 | -0.96 | 60.87 | 60.9441 | 60.69 | 5008 |
| 1716935400 | 61.4109 | -0.75 | -1.21 | 62.15 | 62.15 | 61.23 | 19373 |
| 1716589800 | 62.1639 | 0.44 | 0.71 | 61.95 | 62.2176 | 61.83 | 23454 |
| 1716503400 | 61.7261 | -1.12 | -1.77 | 62.87 | 62.87 | 61.65 | 52831 |
| 1716417000 | 62.8411 | -0.38 | -0.59 | 63.02 | 63.2995 | 62.8 | 5841 |
| 1716330600 | 63.2162 | 0.23 | 0.37 | 62.88 | 63.2162 | 62.88 | 6607 |
| 1716244200 | 62.9849 | -0.58 | -0.91 | 63.52 | 63.53 | 62.95 | 4971 |
| 1715985000 | 63.5602 | 0.2 | 0.31 | 63.26 | 63.5602 | 63.26 | 5074 |
| 1715898600 | 63.3651 | 0.14 | 0.22 | 63.31 | 63.4 | 63.25 | 4573 |
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
