We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4469 | -2.23805104408 | 64.65 | 64.65 | 62.88 | 626 | 63.74854772 | SP |
| 4 | 0.4031 | 0.641878980892 | 62.8 | 64.65 | 61.3032 | 1052 | 62.89288999 | SP |
| 12 | 2.6731 | 4.41615727738 | 60.53 | 64.65 | 58.117 | 1285 | 61.21692844 | SP |
| 26 | 6.4831 | 11.4300070522 | 56.72 | 64.65 | 55.42 | 1187 | 59.9293611 | SP |
| 52 | -33.1369 | -34.3957857588 | 96.34 | 112.44 | 52.9194 | 1291 | 78.82074261 | SP |
| 156 | -38.9469 | -38.1271659325 | 102.15 | 112.44 | 52.9194 | 900 | 84.71675314 | SP |
| 260 | -3.4169 | -5.12894025818 | 66.62 | 112.44 | 47.01 | 1950 | 80.58426529 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 63.0404 | -0.82 | -1.28 | 63.53 | 63.53 | 62.88 | 1263 |
| 1731627000 | 63.8609 | -0.4 | -0.62 | 64.129999 | 64.129999 | 63.8609 | 432 |
| 1731540600 | 64.2602 | -0.01 | -0.02 | 64.5 | 64.5699 | 64.2 | 633 |
| 1731454200 | 64.2741 | -0.14 | -0.22 | 64.43 | 64.43 | 64.2741 | 103 |
| 1731367800 | 64.4169 | 0.02 | 0.03 | 64.65 | 64.65 | 64.4169 | 700 |
| 1731108600 | 64.400099 | 0.26 | 0.41 | 64.28 | 64.400099 | 64.28 | 648 |
| 1731022200 | 64.1383 | 0.49 | 0.78 | 63.96 | 64.2388 | 63.9599 | 2714 |
| 1730935800 | 63.6447 | 1.61 | 2.59 | 63.3294 | 63.6447 | 63.3294 | 741 |
| 1730849400 | 62.0356 | 0.73 | 1.19 | 61.41 | 62.0356 | 61.41 | 537 |
| 1730763000 | 61.3032 | -0.23 | -0.38 | 61.58 | 61.58 | 61.3032 | 976 |
| 1730500200 | 61.5368 | 0.16 | 0.26 | 61.64 | 61.77 | 61.5368 | 896 |
| 1730413800 | 61.3786 | -1.11 | -1.78 | 62.05 | 62.05 | 61.3786 | 1642 |
| 1730327400 | 62.4882 | -0.22 | -0.35 | 62.72 | 62.72 | 62.4882 | 255 |
| 1730241000 | 62.7075 | 0.14 | 0.23 | 62.49 | 62.8 | 62.44 | 1078 |
| 1730154600 | 62.5642 | 0.21 | 0.34 | 62.85 | 62.85 | 62.5642 | 540 |
| 1729895400 | 62.3516 | -0.06 | -0.09 | 62.68 | 62.85 | 62.3516 | 422 |
| 1729809000 | 62.4107 | 0.17 | 0.28 | 62.49 | 62.49 | 62.4107 | 586 |
| 1729722600 | 62.2389 | -0.65 | -1.03 | 62.7 | 62.7 | 62.2389 | 1244 |
| 1729636200 | 62.8871 | 0.05 | 0.07 | 62.62 | 62.8871 | 62.62 | 4749 |
| 1729549800 | 62.84 | -0.14 | -0.23 | 62.8 | 62.84 | 62.79 | 886 |
| 1729290600 | 62.982 | 0.25 | 0.41 | 62.93 | 63.01 | 62.81 | 988 |
| 1729204200 | 62.7271 | 0.01 | 0.02 | 63.12 | 63.12 | 62.7271 | 997 |
| 1729117800 | 62.715 | 0.26 | 0.41 | 62.57 | 62.715 | 62.42 | 2307 |
| 1729031400 | 62.46 | -0.44 | -0.70 | 63.03 | 63.03 | 62.43 | 1816 |
| 1728945000 | 62.9029 | 0.52 | 0.84 | 62.66 | 62.9029 | 62.66 | 693 |
| 1728685800 | 62.3786 | 0.36 | 0.59 | 62.03 | 62.3786 | 62.03 | 396 |
| 1728599400 | 62.0138 | -0.14 | -0.23 | 62.05 | 62.05 | 62.0138 | 692 |
| 1728513000 | 62.1579 | 0.44 | 0.71 | 61.79 | 62.1579 | 61.79 | 1906 |
| 1728426600 | 61.7167 | 0.7 | 1.14 | 61.4 | 61.7167 | 61.4 | 71 |
| 1728340200 | 61.0199 | -0.6 | -0.98 | 61.51 | 61.51 | 61.0199 | 594 |
| 1728081000 | 61.622 | 0.57 | 0.93 | 61.52 | 61.622 | 61.41 | 3774 |
| 1727994600 | 61.0526 | -0.18 | -0.29 | 61.11 | 61.11 | 61.002 | 1777 |
| 1727908200 | 61.2325 | -0.01 | -0.02 | 61.06 | 61.2325 | 61.06 | 512 |
| 1727821800 | 61.2474 | -0.61 | -0.99 | 61.81 | 61.81 | 61.01 | 568 |
| 1727735400 | 61.8618 | 0.22 | 0.36 | 61.5 | 61.8618 | 61.5 | 145 |
| 1727476200 | 61.6389 | -0.11 | -0.18 | 61.88 | 61.88 | 61.6389 | 480 |
| 1727389800 | 61.7514 | 0.33 | 0.54 | 62.01 | 62.01 | 61.57 | 1705 |
| 1727303400 | 61.4201 | -0.24 | -0.39 | 61.6 | 61.6 | 61.4201 | 845 |
| 1727217000 | 61.6607 | 0.14 | 0.22 | 61.63 | 61.6607 | 61.63 | 133 |
| 1727130600 | 61.5245 | 0.14 | 0.22 | 61.57 | 61.57 | 61.5245 | 325 |
| 1726871400 | 61.3873 | -0.1 | -0.16 | 61.45 | 61.45 | 61.34 | 668 |
| 1726785000 | 61.484 | 1 | 1.65 | 61.47 | 61.5 | 61.4481 | 1795 |
| 1726698600 | 60.4885 | -0.13 | -0.21 | 60.8 | 60.8 | 60.4885 | 370 |
| 1726612200 | 60.6137 | -0.05 | -0.07 | 60.95 | 60.95 | 60.5 | 1920 |
| 1726525800 | 60.6587 | 0.05 | 0.09 | 60.57 | 60.6587 | 60.57 | 1712 |
| 1726266600 | 60.604 | 0.39 | 0.65 | 60.43 | 60.604 | 60.43 | 334 |
| 1726180200 | 60.2129 | 0.42 | 0.70 | 59.75 | 60.2129 | 59.75 | 160 |
| 1726093800 | 59.7969 | 0.67 | 1.13 | 59.11 | 59.84 | 58.74 | 1365 |
| 1726007400 | 59.1273 | 0.36 | 0.62 | 59.02 | 59.1273 | 58.658 | 4654 |
| 1725921000 | 58.7627 | 0.65 | 1.11 | 58.7 | 58.9 | 58.64 | 6876 |
| 1725661800 | 58.117 | -0.94 | -1.59 | 59.19 | 59.19 | 58.117 | 511 |
| 1725575400 | 59.0584 | -0.27 | -0.45 | 59.26 | 59.26 | 59.0584 | 182 |
| 1725489000 | 59.3256 | -0 | -0.00 | 59.23 | 59.41 | 59.23 | 5358 |
| 1725402600 | 59.3272 | -1.3 | -2.15 | 60.36 | 60.36 | 59.3272 | 480 |
| 1725057000 | 60.6306 | 0.63 | 1.05 | 60.26 | 60.6306 | 60.26 | 924 |
| 1724970600 | 60.0032 | -0.09 | -0.16 | 60.28 | 60.28 | 60.0032 | 143 |
| 1724884200 | 60.0964 | -0.29 | -0.48 | 60.36 | 60.36 | 60.0964 | 170 |
| 1724797800 | 60.385 | 0.16 | 0.26 | 60.05 | 60.43 | 60.05 | 463 |
| 1724711400 | 60.2269 | -0.26 | -0.43 | 60.53 | 60.53 | 60.2 | 5982 |
| 1724452200 | 60.4867 | 0.73 | 1.22 | 60.14 | 60.5235 | 60.14 | 940 |
| 1724365800 | 59.7571 | -0.61 | -1.01 | 60.51 | 60.51 | 59.7571 | 509 |
| 1724279400 | 60.3646 | 0.25 | 0.41 | 60.3646 | 60.3646 | 60.3646 | 77 |
| 1724193000 | 60.1196 | 0 | 0.00 | 60.11 | 60.25 | 60.06 | 11352 |
| 1724106600 | 60.1173 | 0.55 | 0.92 | 59.58 | 60.1173 | 59.58 | 485 |
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
